DAH SING FINANCIAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00440  1987-11-05    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-13 0 36.48 36.28 36.48 35.98 36.72 355,600 12,911,832 36.310 36.48 36.28 36.48 35.98 36.72 355,600 36.310 0.88%
2026-01-12 0 36.16 36.06 36.16 36.00 36.36 181,800 6,578,084 36.183 36.16 36.06 36.16 36.00 36.36 181,800 36.183 0.50%
2026-01-09 0 35.98 35.68 35.98 35.42 35.98 107,000 3,821,324 35.713 35.98 35.68 35.98 35.42 35.98 107,000 35.713 0.84%
2026-01-08 0 35.68 35.56 35.72 35.20 35.78 213,400 7,590,288 35.568 35.68 35.56 35.72 35.20 35.78 213,400 35.568 -0.89%
2026-01-07 0 36.00 35.80 36.00 35.68 36.08 193,556 6,954,067 35.928 36.00 35.80 36.00 35.68 36.08 193,556 35.928 -0.06%
2026-01-06 0 36.02 35.98 36.02 35.40 36.06 138,290 4,966,434 35.913 36.02 35.98 36.02 35.40 36.06 138,290 35.913 0.90%
2026-01-05 0 35.70 35.66 35.70 35.22 35.84 59,958 2,139,321 35.680 35.70 35.66 35.70 35.22 35.84 59,958 35.680 0.28%
2026-01-02 0 35.60 35.60 35.62 35.04 35.78 87,260 3,102,596 35.556 35.60 35.60 35.62 35.04 35.78 87,260 35.556 0.68%
2025-12-31 0 35.36 35.36 35.54 35.36 35.60 49,800 1,767,956 35.501 35.36 35.36 35.54 35.36 35.60 49,800 35.501 -0.17%
2025-12-30 0 35.42 35.40 35.42 35.22 35.76 156,328 5,562,743 35.584 35.42 35.40 35.42 35.22 35.76 156,328 35.584 -0.28%
2025-12-29 0 35.52 35.52 35.64 35.44 35.86 138,594 4,927,141 35.551 35.52 35.52 35.64 35.44 35.86 138,594 35.551 -0.95%
2025-12-24 0 35.86 35.60 35.90 35.64 36.00 46,221 1,653,131 35.766 35.86 35.60 35.90 35.64 36.00 46,221 35.766 -0.17%
2025-12-23 0 35.92 35.88 35.92 35.70 35.94 133,621 4,792,191 35.864 35.92 35.88 35.92 35.70 35.94 133,621 35.864 1.35%
2025-12-22 0 35.44 35.40 35.44 35.32 35.58 131,175 4,651,180 35.458 35.44 35.40 35.44 35.32 35.58 131,175 35.458 -0.17%
2025-12-19 0 35.50 35.50 35.58 35.26 35.70 265,600 9,445,216 35.562 35.50 35.50 35.58 35.26 35.70 265,600 35.562 -0.11%
2025-12-18 0 35.54 35.34 35.54 35.08 35.54 112,000 3,949,740 35.266 35.54 35.34 35.54 35.08 35.54 112,000 35.266 0.40%
2025-12-17 0 35.40 35.30 35.40 35.02 35.44 328,572 11,579,163 35.241 35.40 35.30 35.40 35.02 35.44 328,572 35.241 0.57%
2025-12-16 0 35.20 35.20 35.24 35.02 36.00 261,991 9,238,694 35.263 35.20 35.20 35.24 35.02 36.00 261,991 35.263 -2.22%
2025-12-15 0 36.00 35.72 36.00 35.60 36.00 130,740 4,682,622 35.816 36.00 35.72 36.00 35.60 36.00 130,740 35.816 0.06%
2025-12-12 0 35.98 35.96 35.98 35.38 35.98 259,603 9,269,571 35.707 35.98 35.96 35.98 35.38 35.98 259,603 35.707 1.18%
2025-12-11 0 35.56 35.56 35.70 35.54 36.28 80,799 2,887,787 35.740 35.56 35.56 35.70 35.54 36.28 80,799 35.740 -0.50%
2025-12-10 0 35.74 35.64 35.74 35.48 35.82 142,000 5,065,016 35.669 35.74 35.64 35.74 35.48 35.82 142,000 35.669 -0.28%
2025-12-09 0 35.84 35.76 35.84 35.78 36.48 166,703 5,980,080 35.873 35.84 35.76 35.84 35.78 36.48 166,703 35.873 -0.17%
2025-12-08 0 35.90 35.90 35.92 35.90 36.50 203,677 7,344,066 36.057 35.90 35.90 35.92 35.90 36.50 203,677 36.057 -1.91%
2025-12-05 0 36.60 36.52 36.62 36.18 36.96 150,616 5,489,627 36.448 36.60 36.52 36.62 36.18 36.96 150,616 36.448 -0.97%
2025-12-04 0 36.96 36.40 36.96 36.16 36.96 214,279 7,839,795 36.587 36.96 36.40 36.96 36.16 36.96 214,279 36.587 0.98%
2025-12-03 0 36.60 36.42 36.62 36.40 36.78 135,034 4,934,845 36.545 36.60 36.42 36.62 36.40 36.78 135,034 36.545 -1.08%
2025-12-02 0 37.00 36.84 37.00 36.38 37.00 285,553 10,498,295 36.765 37.00 36.84 37.00 36.38 37.00 285,553 36.765 1.54%
2025-12-01 0 36.44 36.22 36.44 35.78 36.60 124,150 4,495,666 36.212 36.44 36.22 36.44 35.78 36.60 124,150 36.212 0.77%
2025-11-28 0 36.16 36.16 36.46 36.16 36.66 174,600 6,356,616 36.407 36.16 36.16 36.46 36.16 36.66 174,600 36.407 -1.69%
2025-11-27 0 36.78 36.78 36.98 36.50 37.08 240,400 8,849,190 36.810 36.78 36.78 36.98 36.50 37.08 240,400 36.810 0.88%
2025-11-26 0 36.46 36.46 36.70 36.12 36.74 230,911 8,443,641 36.567 36.46 36.46 36.70 36.12 36.74 230,911 36.567 0.22%
2025-11-25 0 36.38 36.32 36.38 36.10 36.74 202,800 7,413,800 36.557 36.38 36.32 36.38 36.10 36.74 202,800 36.557 0.44%
2025-11-24 0 36.22 36.22 36.46 35.68 36.60 454,000 16,457,088 36.249 36.22 36.22 36.46 35.68 36.60 454,000 36.249 0.78%
2025-11-21 0 35.94 35.78 35.94 35.70 36.14 313,800 11,253,932 35.863 35.94 35.78 35.94 35.70 36.14 313,800 35.863 -0.99%
2025-11-20 0 36.30 36.28 36.30 36.08 36.76 253,601 9,237,871 36.427 36.30 36.28 36.30 36.08 36.76 253,601 36.427 -0.55%
2025-11-19 0 36.50 36.38 36.50 36.06 36.60 196,752 7,166,175 36.422 36.50 36.38 36.50 36.06 36.60 196,752 36.422 -1.14%
2025-11-18 0 36.92 36.74 36.92 36.44 37.10 297,971 10,947,492 36.740 36.92 36.74 36.92 36.44 37.10 297,971 36.740 -0.59%
2025-11-17 0 37.14 37.14 37.16 36.72 37.36 292,657 10,819,937 36.971 37.14 37.14 37.16 36.72 37.36 292,657 36.971 -0.59%
2025-11-14 0 37.36 37.28 37.36 36.88 37.44 366,533 13,678,003 37.317 37.36 37.28 37.36 36.88 37.44 366,533 37.317 0.86%
2025-11-13 0 37.04 36.80 37.04 36.72 37.48 347,200 12,864,248 37.051 37.04 36.80 37.04 36.72 37.48 347,200 37.051 -0.75%
2025-11-12 0 37.32 37.24 37.36 36.52 37.46 566,054 20,988,746 37.079 37.32 37.24 37.36 36.52 37.46 566,054 37.079 1.80%
2025-11-11 0 36.66 36.54 36.66 36.44 36.66 518,000 18,942,576 36.569 36.66 36.54 36.66 36.44 36.66 518,000 36.569 1.05%
2025-11-10 0 36.28 36.26 36.28 36.06 36.56 207,230 7,533,400 36.353 36.28 36.26 36.28 36.06 36.56 207,230 36.353 0.22%
2025-11-07 0 36.20 36.14 36.20 36.04 36.64 152,400 5,518,616 36.211 36.20 36.14 36.20 36.04 36.64 152,400 36.211 -1.04%
2025-11-06 0 36.58 36.50 36.58 36.50 36.84 375,200 13,741,152 36.624 36.58 36.50 36.58 36.50 36.84 375,200 36.624 0.16%
2025-11-05 0 36.52 36.40 36.52 35.88 36.62 399,800 14,564,208 36.429 36.52 36.40 36.52 35.88 36.62 399,800 36.429 0.00%
2025-11-04 0 36.52 36.40 36.52 36.00 36.60 376,858 13,745,659 36.474 36.52 36.40 36.52 36.00 36.60 376,858 36.474 0.83%
2025-11-03 0 36.22 36.20 36.22 35.62 36.40 461,326 16,648,047 36.087 36.22 36.20 36.22 35.62 36.40 461,326 36.087 0.78%
2025-10-31 0 35.94 35.94 35.96 35.84 36.40 353,400 12,728,688 36.018 35.94 35.94 35.96 35.84 36.40 353,400 36.018 -1.16%
2025-10-30 0 36.36 36.16 36.36 35.94 36.50 433,094 15,703,237 36.258 36.36 36.16 36.36 35.94 36.50 433,094 36.258 0.22%
2025-10-28 0 36.28 36.12 36.28 35.98 36.56 278,400 10,109,242 36.312 36.28 36.12 36.28 35.98 36.56 278,400 36.312 0.50%
2025-10-27 0 36.10 36.08 36.14 35.72 36.50 314,400 11,389,024 36.225 36.10 36.08 36.14 35.72 36.50 314,400 36.225 -0.33%
2025-10-24 0 36.22 36.20 36.22 35.92 36.48 418,042 15,144,529 36.227 36.22 36.20 36.22 35.92 36.48 418,042 36.227 0.72%
2025-10-23 0 35.96 35.96 36.00 35.46 36.20 376,409 13,481,264 35.815 35.96 35.96 36.00 35.46 36.20 376,409 35.815 0.95%
2025-10-22 0 35.62 35.60 35.62 35.18 35.70 394,868 14,050,622 35.583 35.62 35.60 35.62 35.18 35.70 394,868 35.583 0.17%
2025-10-21 0 35.56 35.42 35.56 35.14 35.58 341,200 12,080,285 35.405 35.56 35.42 35.56 35.14 35.58 341,200 35.405 1.25%
2025-10-20 0 35.12 35.04 35.12 34.82 35.28 274,800 9,659,856 35.152 35.12 35.04 35.12 34.82 35.28 274,800 35.152 1.62%
2025-10-17 0 34.56 34.42 34.56 34.36 35.34 331,087 11,488,017 34.698 34.56 34.42 34.56 34.36 35.34 331,087 34.698 -0.97%
2025-10-16 0 34.90 34.88 34.90 34.56 35.06 384,800 13,412,484 34.856 34.90 34.88 34.90 34.56 35.06 384,800 34.856 1.04%
2025-10-15 0 34.54 34.54 34.58 34.14 34.60 484,200 16,665,960 34.420 34.54 34.54 34.58 34.14 34.60 484,200 34.420 1.17%
2025-10-14 0 34.14 34.00 34.14 33.88 34.38 213,458 7,272,332 34.069 34.14 34.00 34.14 33.88 34.38 213,458 34.069 -0.64%
2025-10-13 0 34.36 34.12 34.36 33.08 34.36 555,095 18,791,750 33.853 34.36 34.12 34.36 33.08 34.36 555,095 33.853 0.00%
2025-10-10 0 34.36 34.28 34.36 34.20 34.86 292,000 10,056,368 34.440 34.36 34.28 34.36 34.20 34.86 292,000 34.440 -1.43%
2025-10-09 0 34.86 34.72 34.88 34.66 35.50 1,223,949 42,800,321 34.969 34.86 34.72 34.88 34.66 35.50 1,223,949 34.969 3.81%
2025-10-08 0 33.58 33.30 33.58 33.18 33.58 330,017 11,014,785 33.376 33.58 33.30 33.58 33.18 33.58 330,017 33.376 -0.06%
2025-10-06 0 33.60 33.56 33.60 33.56 33.80 32,800 1,103,608 33.647 33.60 33.56 33.60 33.56 33.80 32,800 33.647 -0.30%
2025-10-03 0 33.70 33.68 33.70 33.52 34.10 91,448 3,080,010 33.680 33.70 33.68 33.70 33.52 34.10 91,448 33.680 -0.88%
2025-10-02 0 34.00 33.96 34.02 33.56 34.24 236,000 8,017,562 33.973 34.00 33.96 34.02 33.56 34.24 236,000 33.973 0.06%
2025-09-30 0 33.98 33.86 33.98 33.50 34.08 452,555 15,351,930 33.923 33.98 33.86 33.98 33.50 34.08 452,555 33.923 1.80%
2025-09-29 0 33.38 33.38 33.44 32.94 33.58 185,200 6,173,972 33.337 33.38 33.38 33.44 32.94 33.58 185,200 33.337 0.24%
2025-09-26 0 33.30 33.28 33.30 32.70 33.50 415,288 13,755,197 33.122 33.30 33.28 33.30 32.70 33.50 415,288 33.122 0.36%
2025-09-25 0 33.18 33.18 33.20 33.10 34.20 386,499 12,906,953 33.395 33.18 33.18 33.20 33.10 34.20 386,499 33.395 -2.98%
2025-09-24 0 34.20 34.18 34.20 33.70 34.54 298,800 10,202,856 34.146 34.20 34.18 34.20 33.70 34.54 298,800 34.146 -0.41%
2025-09-23 0 34.34 34.22 34.34 33.66 34.42 339,827 11,603,346 34.145 34.34 34.22 34.34 33.66 34.42 339,827 34.145 1.90%
2025-09-22 0 33.70 33.70 33.80 33.32 33.80 282,521 9,498,403 33.620 33.70 33.70 33.80 33.32 33.80 282,521 33.620 -0.12%
2025-09-19 0 33.74 33.68 33.74 33.38 33.88 425,262 14,311,227 33.653 33.74 33.68 33.74 33.38 33.88 425,262 33.653 0.54%
2025-09-18 0 33.56 33.48 33.60 33.28 33.80 324,000 10,852,444 33.495 33.56 33.48 33.60 33.28 33.80 324,000 33.495 -0.59%
2025-09-17 0 33.76 33.58 33.76 33.48 33.88 420,135 14,124,202 33.618 33.76 33.58 33.76 33.48 33.88 420,135 33.618 -0.18%
2025-09-16 0 33.82 33.82 33.88 33.68 34.38 216,400 7,324,252 33.846 33.82 33.82 33.88 33.68 34.38 216,400 33.846 -1.28%
2025-09-15 0 34.26 34.26 34.28 34.18 34.68 166,400 5,717,368 34.359 34.26 34.26 34.28 34.18 34.68 166,400 34.359 -1.21%
2025-09-12 0 34.68 34.64 34.82 34.52 34.94 311,180 10,810,239 34.740 34.68 34.64 34.82 34.52 34.94 311,180 34.740 0.52%
2025-09-11 0 34.50 34.50 34.56 34.40 34.82 371,886 12,852,112 34.559 34.50 34.50 34.56 34.40 34.82 371,886 34.559 -0.81%
2025-09-10 0 34.78 34.60 34.78 33.94 34.78 363,908 12,555,007 34.500 34.78 34.60 34.78 33.94 34.78 363,908 34.500 2.47%
2025-09-09 0 33.94 33.92 34.00 33.72 34.12 258,400 8,761,457 33.907 33.94 33.92 34.00 33.72 34.12 258,400 33.907 0.59%
2025-09-08 0 33.74 33.74 33.80 33.26 33.84 360,640 12,125,256 33.621 33.74 33.74 33.80 33.26 33.84 360,640 33.621 1.20%
2025-09-05 0 33.34 33.26 33.34 33.08 33.62 294,100 9,799,734 33.321 33.34 33.26 33.34 33.08 33.62 294,100 33.321 0.36%
2025-09-04 0 33.22 33.22 33.24 33.04 33.98 545,600 18,159,352 33.283 33.22 33.22 33.24 33.04 33.98 545,600 33.283 -1.54%
2025-09-03 0 34.90 34.78 34.90 34.76 35.54 534,600 18,694,320 34.969 33.74 33.62 33.74 33.60 34.36 552,980 33.807 -0.29%
2025-09-02 0 35.00 35.00 35.04 34.94 35.60 395,200 13,907,132 35.190 33.84 33.84 33.88 33.78 34.42 408,787 34.020 -0.74%
2025-09-01 0 35.26 35.26 35.28 35.04 35.98 374,832 13,235,628 35.311 34.09 34.09 34.11 33.88 34.78 387,719 34.137 -0.40%
2025-08-29 0 35.40 35.40 35.42 35.26 36.12 586,314 20,880,889 35.614 34.22 34.22 34.24 34.09 34.92 606,472 34.430 -1.67%
2025-08-28 0 36.00 35.98 36.00 35.60 36.00 353,600 12,698,114 35.911 34.80 34.78 34.80 34.42 34.80 365,757 34.717 0.22%
2025-08-27 0 35.92 35.88 35.92 35.58 36.30 540,925 19,412,878 35.888 34.73 34.69 34.73 34.40 35.09 559,522 34.695 -1.48%
2025-08-26 0 36.46 36.46 36.50 36.32 37.24 1,131,078 41,581,263 36.763 35.25 35.25 35.29 35.11 36.00 1,169,965 35.541 -0.22%
2025-08-25 0 36.54 36.50 36.54 35.42 36.76 1,529,350 55,120,512 36.042 35.33 35.29 35.33 34.24 35.54 1,581,930 34.844 1.22%
2025-08-22 0 36.10 36.10 36.12 34.84 36.90 3,340,552 119,876,854 35.885 34.90 34.90 34.92 33.68 35.67 3,455,402 34.693 4.03%
2025-08-21 0 34.70 34.66 34.70 32.60 35.40 4,579,600 157,314,767 34.351 33.55 33.51 33.55 31.52 34.22 4,737,049 33.209 6.77%
2025-08-20 0 32.50 32.42 32.50 29.52 33.14 5,168,119 165,460,424 32.016 31.42 31.34 31.42 28.54 32.04 5,345,802 30.951 9.13%
2025-08-19 0 29.78 29.74 29.78 29.54 29.78 302,196 8,973,866 29.696 28.79 28.75 28.79 28.56 28.79 312,586 28.709 0.13%
2025-08-18 0 29.74 29.72 29.74 29.72 29.94 603,717 18,000,322 29.816 28.75 28.73 28.75 28.73 28.94 624,473 28.825 -0.67%
2025-08-15 0 29.94 29.90 29.94 29.70 30.12 434,600 12,961,484 29.824 28.94 28.91 28.94 28.71 29.12 449,542 28.833 -0.47%
2025-08-14 0 30.08 29.98 30.08 29.86 30.10 536,800 16,093,358 29.980 29.08 28.98 29.08 28.87 29.10 555,255 28.984 0.47%
2025-08-13 0 29.94 29.90 29.94 29.80 30.10 457,600 13,690,851 29.919 28.94 28.91 28.94 28.81 29.10 473,333 28.924 0.00%
2025-08-12 0 29.94 29.92 29.94 29.52 30.08 257,400 7,702,632 29.925 28.94 28.93 28.94 28.54 29.08 266,250 28.930 1.42%
2025-08-11 0 29.52 29.48 29.52 29.32 29.58 398,000 11,724,796 29.459 28.54 28.50 28.54 28.35 28.60 411,683 28.480 0.75%
2025-08-08 0 29.30 29.28 29.34 29.24 29.64 1,437,600 42,188,852 29.347 28.33 28.31 28.36 28.27 28.65 1,487,025 28.371 -0.54%
2025-08-07 0 29.46 29.46 29.48 29.26 29.54 771,200 22,649,760 29.370 28.48 28.48 28.50 28.29 28.56 797,714 28.393 0.48%
2025-08-06 0 29.32 29.22 29.32 29.18 29.62 246,959 7,243,124 29.329 28.35 28.25 28.35 28.21 28.64 255,450 28.354 -0.61%
2025-08-05 0 29.50 29.40 29.50 29.12 29.56 314,896 9,260,080 29.407 28.52 28.42 28.52 28.15 28.58 325,722 28.429 1.51%
2025-08-04 0 29.06 29.00 29.06 28.70 29.10 343,361 9,932,264 28.927 28.09 28.04 28.09 27.75 28.13 355,166 27.965 0.03%
2025-08-01 0 29.05 29.05 29.15 29.05 29.55 306,296 8,950,134 29.221 28.08 28.08 28.18 28.08 28.57 316,827 28.249 -0.51%
2025-07-31 0 29.20 29.20 29.25 29.20 29.80 694,400 20,394,320 29.370 28.23 28.23 28.28 28.23 28.81 718,274 28.394 -1.85%
2025-07-30 0 29.75 29.65 29.75 29.55 30.15 542,400 16,173,014 29.818 28.76 28.66 28.76 28.57 29.15 561,048 28.826 -0.83%
2025-07-29 0 30.00 29.95 30.00 29.65 30.40 805,051 24,131,290 29.975 29.00 28.95 29.00 28.66 29.39 832,729 28.979 -0.33%
2025-07-28 0 30.10 30.10 30.20 29.70 30.80 742,000 22,335,300 30.101 29.10 29.10 29.20 28.71 29.78 767,510 29.101 0.84%
2025-07-25 0 29.85 29.85 29.95 29.75 30.35 953,600 28,610,400 30.003 28.86 28.86 28.95 28.76 29.34 986,385 29.005 -1.65%
2025-07-24 0 30.35 30.30 30.35 30.20 30.45 536,400 16,245,380 30.286 29.34 29.29 29.34 29.20 29.44 554,842 29.279 -0.16%
2025-07-23 0 30.40 30.35 30.40 30.25 30.75 431,098 13,126,734 30.450 29.39 29.34 29.39 29.24 29.73 445,919 29.437 -0.82%
2025-07-22 0 30.65 30.65 30.75 30.25 30.75 1,107,600 33,847,336 30.559 29.63 29.63 29.73 29.24 29.73 1,145,680 29.543 -0.33%
2025-07-21 0 30.75 30.70 30.75 30.30 30.75 577,200 17,635,670 30.554 29.73 29.68 29.73 29.29 29.73 597,044 29.538 1.99%
2025-07-18 0 30.15 30.05 30.15 29.55 30.20 699,811 21,003,541 30.013 29.15 29.05 29.15 28.57 29.20 723,871 29.016 1.52%
2025-07-17 0 29.70 29.65 29.70 29.55 30.20 671,600 19,909,830 29.645 28.71 28.66 28.71 28.57 29.20 694,690 28.660 -0.50%
2025-07-16 0 29.85 29.80 29.85 29.75 30.30 802,176 24,042,506 29.972 28.86 28.81 28.86 28.76 29.29 829,755 28.975 -1.00%
2025-07-15 0 30.15 30.15 30.25 30.10 30.45 942,800 28,555,806 30.288 29.15 29.15 29.24 29.10 29.44 975,214 29.282 -0.50%
2025-07-14 0 30.30 30.15 30.30 29.95 30.30 748,400 22,561,830 30.147 29.29 29.15 29.29 28.95 29.29 774,130 29.145 0.66%
2025-07-11 0 30.10 30.10 30.20 30.05 30.55 751,800 22,787,405 30.310 29.10 29.10 29.20 29.05 29.53 777,647 29.303 -1.15%
2025-07-10 0 30.45 30.45 30.50 29.90 30.60 1,034,005 31,460,820 30.426 29.44 29.44 29.49 28.91 29.58 1,069,555 29.415 1.84%
2025-07-09 0 29.90 29.75 29.90 29.65 30.00 850,802 25,373,443 29.823 28.91 28.76 28.91 28.66 29.00 880,053 28.832 0.00%
2025-07-08 0 29.90 29.85 29.90 29.35 30.20 527,923 15,834,190 29.993 28.91 28.86 28.91 28.37 29.20 546,073 28.996 0.34%
2025-07-07 0 29.80 29.75 29.80 29.60 29.95 364,908 10,847,406 29.726 28.81 28.76 28.81 28.62 28.95 377,454 28.738 -0.33%
2025-07-04 0 29.90 29.85 29.90 29.60 30.40 238,800 7,134,100 29.875 28.91 28.86 28.91 28.62 29.39 247,010 28.882 -0.66%
2025-07-03 0 30.10 30.05 30.10 29.90 30.45 226,904 6,822,429 30.067 29.10 29.05 29.10 28.91 29.44 234,705 29.068 -0.82%
2025-07-02 0 30.35 30.35 30.40 29.75 30.65 640,631 19,460,699 30.377 29.34 29.34 29.39 28.76 29.63 662,656 29.368 2.02%
2025-06-30 0 29.75 29.75 29.90 29.75 30.20 224,000 6,699,160 29.907 28.76 28.76 28.91 28.76 29.20 231,701 28.913 -1.16%
2025-06-27 0 30.10 29.95 30.10 29.75 30.80 358,400 10,782,300 30.085 29.10 28.95 29.10 28.76 29.78 370,722 29.085 -0.66%
2025-06-26 0 30.30 30.30 30.40 29.60 30.40 462,254 13,898,461 30.067 29.29 29.29 29.39 28.62 29.39 478,147 29.067 1.17%
2025-06-25 0 29.95 29.90 29.95 29.30 30.00 631,600 18,810,250 29.782 28.95 28.91 28.95 28.33 29.00 653,315 28.792 0.84%
2025-06-24 0 29.70 29.60 29.70 29.20 29.70 365,204 10,752,877 29.443 28.71 28.62 28.71 28.23 28.71 377,760 28.465 2.77%
2025-06-23 0 28.90 28.85 28.90 28.50 29.00 251,600 7,238,460 28.770 27.94 27.89 27.94 27.55 28.04 260,250 27.813 0.00%
2025-06-20 0 28.90 28.80 28.90 28.35 29.10 654,800 18,906,200 28.873 27.94 27.84 27.94 27.41 28.13 677,312 27.914 1.94%
2025-06-19 0 28.35 28.35 28.45 28.30 29.05 309,512 8,825,978 28.516 27.41 27.41 27.50 27.36 28.08 320,153 27.568 -1.90%
2025-06-18 0 28.90 28.90 28.95 28.85 29.45 305,994 8,877,165 29.011 27.94 27.94 27.99 27.89 28.47 316,514 28.047 -1.03%
2025-06-17 0 29.20 29.15 29.20 29.15 29.80 246,000 7,206,600 29.295 28.23 28.18 28.23 28.18 28.81 254,458 28.321 -0.17%
2025-06-16 0 29.25 29.25 29.35 29.20 29.55 419,466 12,293,683 29.308 28.28 28.28 28.37 28.23 28.57 433,887 28.334 -0.34%
2025-06-13 0 29.35 29.30 29.35 29.20 29.55 406,383 11,928,347 29.352 28.37 28.33 28.37 28.23 28.57 420,355 28.377 0.00%
2025-06-12 0 29.35 29.35 29.40 29.15 29.85 501,867 14,790,586 29.471 28.37 28.37 28.42 28.18 28.86 519,121 28.492 1.03%
2025-06-11 0 29.05 29.00 29.05 28.50 29.15 669,556 19,310,621 28.841 28.08 28.04 28.08 27.55 28.18 692,576 27.882 1.75%
2025-06-10 0 28.55 28.50 28.55 28.35 28.75 405,600 11,578,800 28.547 27.60 27.55 27.60 27.41 27.79 419,545 27.598 1.24%
2025-06-09 0 28.20 28.20 28.25 28.15 28.45 213,200 6,020,620 28.239 27.26 27.26 27.31 27.21 27.50 220,530 27.301 -0.35%
2025-06-06 0 28.30 28.25 28.30 28.20 28.60 416,000 11,788,920 28.339 27.36 27.31 27.36 27.26 27.65 430,302 27.397 -0.70%
2025-06-05 0 28.50 28.45 28.50 28.15 28.50 317,707 8,997,516 28.320 27.55 27.50 27.55 27.21 27.55 328,630 27.379 1.06%
2025-06-04 0 28.20 28.10 28.20 28.05 28.60 542,000 15,296,240 28.222 27.26 27.17 27.26 27.12 27.65 560,634 27.284 -0.42%
2025-06-03 0 29.50 29.50 29.55 29.25 29.60 383,022 11,288,450 29.472 27.38 27.38 27.43 27.15 27.47 412,698 27.353 1.37%
2025-06-02 0 29.10 29.05 29.10 28.65 29.35 437,901 12,672,054 28.938 27.01 26.96 27.01 26.59 27.24 471,829 26.857 -0.85%
2025-05-30 0 29.35 29.35 29.40 29.30 29.70 376,590 11,079,492 29.421 27.24 27.24 27.29 27.19 27.56 405,768 27.305 0.17%
2025-05-29 0 29.30 29.20 29.30 29.10 29.35 254,400 7,444,900 29.265 27.19 27.10 27.19 27.01 27.24 274,111 27.160 0.17%
2025-05-28 0 29.25 29.15 29.25 29.00 29.25 178,794 5,211,526 29.148 27.15 27.05 27.15 26.91 27.15 192,647 27.052 1.21%
2025-05-27 0 28.90 28.90 29.10 28.80 29.10 148,800 4,309,240 28.960 26.82 26.82 27.01 26.73 27.01 160,329 26.877 -0.17%
2025-05-26 0 28.95 28.90 28.95 28.80 29.25 250,500 7,263,737 28.997 26.87 26.82 26.87 26.73 27.15 269,909 26.912 0.17%
2025-05-23 0 28.90 28.85 28.90 28.80 29.05 301,000 8,698,533 28.899 26.82 26.78 26.82 26.73 26.96 324,321 26.821 -0.17%
2025-05-22 0 28.95 28.80 28.95 28.80 29.10 399,936 11,560,843 28.907 26.87 26.73 26.87 26.73 27.01 430,923 26.828 -0.86%
2025-05-21 0 29.20 29.10 29.20 29.05 29.50 161,065 4,697,997 29.168 27.10 27.01 27.10 26.96 27.38 173,544 27.071 -0.17%
2025-05-20 0 29.25 29.20 29.25 28.90 29.50 316,400 9,264,138 29.280 27.15 27.10 27.15 26.82 27.38 340,915 27.174 1.21%
2025-05-19 0 28.90 28.90 29.15 28.75 29.20 460,460 13,348,237 28.989 26.82 26.82 27.05 26.68 27.10 496,136 26.904 -0.17%
2025-05-16 0 28.95 28.90 28.95 28.80 29.35 236,860 6,866,375 28.989 26.87 26.82 26.87 26.73 27.24 255,212 26.905 -1.03%
2025-05-15 0 29.25 29.25 29.30 29.25 29.70 242,400 7,149,510 29.495 27.15 27.15 27.19 27.15 27.56 261,181 27.374 -0.85%
2025-05-14 0 29.50 29.50 29.65 28.85 29.70 458,833 13,466,755 29.350 27.38 27.38 27.52 26.78 27.56 494,383 27.240 2.43%
2025-05-13 0 28.80 28.80 29.00 28.60 29.20 359,220 10,407,043 28.971 26.73 26.73 26.91 26.54 27.10 387,052 26.888 0.70%
2025-05-12 0 28.60 28.55 28.75 28.05 28.75 703,700 20,003,312 28.426 26.54 26.50 26.68 26.03 26.68 758,222 26.382 1.42%
2025-05-09 0 28.20 28.10 28.20 27.70 28.40 304,221 8,546,423 28.093 26.17 26.08 26.17 25.71 26.36 327,792 26.073 -0.70%
2025-05-08 0 28.40 28.30 28.40 28.20 28.60 217,600 6,175,400 28.380 26.36 26.26 26.36 26.17 26.54 234,460 26.339 0.18%
2025-05-07 0 28.35 28.30 28.35 28.10 28.75 567,400 16,076,620 28.334 26.31 26.26 26.31 26.08 26.68 611,362 26.296 1.07%
2025-05-06 0 28.05 28.00 28.10 27.95 28.25 376,200 10,575,836 28.112 26.03 25.99 26.08 25.94 26.22 405,348 26.091 -0.71%
2025-05-02 0 28.25 28.25 28.30 28.00 28.50 685,009 19,347,033 28.243 26.22 26.22 26.26 25.99 26.45 738,083 26.213 -0.18%
2025-04-30 0 28.30 28.30 28.35 27.65 28.50 760,600 21,437,350 28.185 26.26 26.26 26.31 25.66 26.45 819,531 26.158 1.25%
2025-04-29 0 27.95 27.95 28.05 27.60 28.20 345,339 9,682,558 28.038 25.94 25.94 26.03 25.62 26.17 372,096 26.022 1.08%
2025-04-28 0 27.65 27.60 27.65 27.25 27.70 169,642 4,680,728 27.592 25.66 25.62 25.66 25.29 25.71 182,786 25.608 1.10%
2025-04-25 0 27.35 27.35 27.40 26.95 27.70 543,930 14,924,229 27.438 25.38 25.38 25.43 25.01 25.71 586,074 25.465 1.30%
2025-04-24 0 27.00 27.00 27.05 26.80 27.50 395,473 10,660,869 26.957 25.06 25.06 25.10 24.87 25.52 426,114 25.019 -0.18%
2025-04-23 0 27.05 27.05 27.10 26.85 27.45 912,400 24,779,520 27.159 25.10 25.10 25.15 24.92 25.48 983,093 25.206 0.56%
2025-04-22 0 26.90 26.80 26.90 26.25 26.90 317,200 8,452,010 26.646 24.97 24.87 24.97 24.36 24.97 341,777 24.730 2.09%
2025-04-17 0 26.35 26.35 26.45 26.05 26.45 233,600 6,145,986 26.310 24.46 24.46 24.55 24.18 24.55 251,699 24.418 0.76%
2025-04-16 0 26.15 26.10 26.15 25.80 26.55 370,400 9,635,160 26.013 24.27 24.22 24.27 23.94 24.64 399,098 24.142 -0.76%
2025-04-15 0 26.35 26.20 26.35 25.95 26.50 356,000 9,320,820 26.182 24.46 24.32 24.46 24.08 24.59 383,583 24.299 0.76%
2025-04-14 0 26.15 26.15 26.20 25.85 26.30 433,268 11,285,447 26.047 24.27 24.27 24.32 23.99 24.41 466,837 24.174 2.35%
2025-04-11 0 25.55 25.55 25.65 25.10 25.70 367,448 9,350,273 25.447 23.71 23.71 23.81 23.30 23.85 395,918 23.617 0.39%
2025-04-10 0 25.45 25.45 25.50 25.30 26.00 763,642 19,613,538 25.684 23.62 23.62 23.67 23.48 24.13 822,809 23.837 1.39%
2025-04-09 0 25.10 25.05 25.10 24.65 25.40 609,200 15,269,246 25.064 23.30 23.25 23.30 22.88 23.57 656,401 23.262 -1.38%
2025-04-08 0 25.45 25.40 25.45 24.85 25.85 968,810 24,514,601 25.304 23.62 23.57 23.62 23.06 23.99 1,043,873 23.484 0.99%
2025-04-07 0 25.20 25.05 25.25 25.00 26.80 1,843,441 47,237,359 25.625 23.39 23.25 23.43 23.20 24.87 1,986,270 23.782 -12.20%
2025-04-03 0 28.70 28.60 28.70 28.30 28.85 716,444 20,506,175 28.622 26.64 26.54 26.64 26.26 26.78 771,954 26.564 0.35%
2025-04-02 0 28.60 28.55 28.60 28.15 28.95 1,115,337 31,825,629 28.535 26.54 26.50 26.54 26.13 26.87 1,201,753 26.483 -0.69%
2025-04-01 0 28.80 28.70 28.80 28.05 29.05 2,476,150 70,731,320 28.565 26.73 26.64 26.73 26.03 26.96 2,668,001 26.511 -0.86%
2025-03-31 0 29.05 29.05 29.10 27.75 34.80 4,345,758 128,893,301 29.660 26.96 26.96 27.01 25.75 32.30 4,682,466 27.527 -16.76%
2025-03-28 0 34.90 34.80 34.90 34.20 35.10 816,164 28,395,500 34.791 32.39 32.30 32.39 31.74 32.58 879,400 32.290 2.20%
2025-03-27 0 34.15 34.10 34.15 33.60 34.55 471,200 16,147,440 34.269 31.69 31.65 31.69 31.18 32.07 507,708 31.805 1.19%
2025-03-26 0 33.75 33.70 33.75 33.25 33.95 290,070 9,786,810 33.739 31.32 31.28 31.32 30.86 31.51 312,545 31.313 0.90%
2025-03-25 0 33.45 33.40 33.45 33.45 33.90 243,000 8,164,090 33.597 31.04 31.00 31.04 31.04 31.46 261,828 31.181 -1.04%
2025-03-24 0 33.80 33.80 33.90 33.40 34.70 438,745 14,747,028 33.612 31.37 31.37 31.46 31.00 32.20 472,739 31.195 -1.31%
2025-03-21 0 34.25 34.15 34.30 33.80 34.75 783,704 26,807,430 34.206 31.79 31.69 31.83 31.37 32.25 844,425 31.746 0.74%
2025-03-20 0 34.00 33.95 34.10 33.55 34.25 776,400 26,265,416 33.830 31.56 31.51 31.65 31.14 31.79 836,555 31.397 -0.29%
2025-03-19 0 34.10 34.05 34.10 33.30 34.10 385,618 13,018,033 33.759 31.65 31.60 31.65 30.91 31.65 415,496 31.331 1.64%
2025-03-18 0 33.55 33.55 33.60 32.95 33.55 453,556 15,095,301 33.282 31.14 31.14 31.18 30.58 31.14 488,697 30.889 2.60%
2025-03-17 0 32.70 32.50 32.70 31.55 32.90 624,618 20,110,246 32.196 30.35 30.16 30.35 29.28 30.53 673,013 29.881 3.15%
2025-03-14 0 31.70 31.50 31.70 30.65 31.90 668,660 21,104,213 31.562 29.42 29.23 29.42 28.45 29.61 720,468 29.292 1.93%
2025-03-13 0 31.10 31.10 31.15 30.75 31.50 253,600 7,874,858 31.052 28.86 28.86 28.91 28.54 29.23 273,249 28.819 -0.64%
2025-03-12 0 31.30 31.20 31.35 31.05 31.80 262,214 8,211,855 31.317 29.05 28.96 29.10 28.82 29.51 282,530 29.065 -1.11%
2025-03-11 0 31.65 31.65 31.90 31.30 31.95 240,516 7,617,608 31.672 29.37 29.37 29.61 29.05 29.65 259,151 29.394 -0.31%
2025-03-10 0 31.75 31.70 31.75 31.30 32.25 315,600 10,015,070 31.733 29.47 29.42 29.47 29.05 29.93 340,053 29.452 -0.16%
2025-03-07 0 31.80 31.80 31.95 31.45 32.25 247,200 7,878,386 31.870 29.51 29.51 29.65 29.19 29.93 266,353 29.579 -0.63%
2025-03-06 0 32.00 31.85 32.00 31.35 32.00 398,067 12,605,199 31.666 29.70 29.56 29.70 29.10 29.70 428,909 29.389 1.91%
2025-03-05 0 31.40 31.40 31.45 31.00 31.85 613,504 19,318,761 31.489 29.14 29.14 29.19 28.77 29.56 661,038 29.225 1.29%
2025-03-04 0 31.00 30.90 31.05 29.65 31.25 966,880 29,629,787 30.645 28.77 28.68 28.82 27.52 29.00 1,041,794 28.441 3.16%
2025-03-03 0 30.05 29.95 30.05 29.80 30.50 466,060 14,101,990 30.258 27.89 27.80 27.89 27.66 28.31 502,170 28.082 -0.50%
2025-02-28 0 30.20 30.05 30.20 29.70 30.40 688,609 20,723,294 30.094 28.03 27.89 28.03 27.56 28.21 741,962 27.930 0.67%
2025-02-27 0 30.00 29.95 30.00 29.80 30.30 193,200 5,801,780 30.030 27.84 27.80 27.84 27.66 28.12 208,169 27.871 0.33%
2025-02-26 0 29.90 29.80 29.90 29.65 30.15 256,919 7,690,376 29.933 27.75 27.66 27.75 27.52 27.98 276,825 27.781 0.67%
2025-02-25 0 29.70 29.65 29.70 29.30 30.00 218,064 6,469,030 29.666 27.56 27.52 27.56 27.19 27.84 234,960 27.533 -0.34%
2025-02-24 0 29.80 29.80 29.90 29.80 30.20 122,000 3,656,537 29.972 27.66 27.66 27.75 27.66 28.03 131,453 27.816 -0.83%
2025-02-21 0 30.05 30.05 30.10 29.90 30.25 509,241 15,304,423 30.053 27.89 27.89 27.94 27.75 28.07 548,697 27.892 0.67%
2025-02-20 0 29.85 29.70 29.85 29.20 29.95 316,490 9,382,018 29.644 27.70 27.56 27.70 27.10 27.80 341,012 27.512 2.23%
2025-02-19 0 29.20 29.20 29.40 29.00 29.50 198,900 5,830,653 29.314 27.10 27.10 27.29 26.91 27.38 214,311 27.207 0.00%
2025-02-18 0 29.20 29.15 29.20 29.00 29.40 229,772 6,712,770 29.215 27.10 27.05 27.10 26.91 27.29 247,575 27.114 -0.34%
2025-02-17 0 29.30 29.25 29.30 28.20 29.50 575,862 16,700,114 29.000 27.19 27.15 27.19 26.17 27.38 620,480 26.915 3.53%
2025-02-14 0 28.30 28.20 28.30 28.10 28.55 108,400 3,062,620 28.253 26.26 26.17 26.26 26.08 26.50 116,799 26.221 0.35%
2025-02-13 0 28.20 28.15 28.20 28.10 28.70 217,200 6,156,898 28.347 26.17 26.13 26.17 26.08 26.64 234,029 26.308 -1.40%
2025-02-12 0 28.60 28.60 28.65 28.10 28.70 285,153 8,137,158 28.536 26.54 26.54 26.59 26.08 26.64 307,247 26.484 1.78%
2025-02-11 0 28.10 28.10 28.15 28.00 28.45 174,000 4,912,790 28.234 26.08 26.08 26.13 25.99 26.40 187,481 26.204 -0.35%
2025-02-10 0 28.20 28.05 28.20 28.00 28.50 241,338 6,790,617 28.137 26.17 26.03 26.17 25.99 26.45 260,037 26.114 -0.35%
2025-02-07 0 28.30 28.30 28.40 28.20 28.50 203,650 5,774,183 28.353 26.26 26.26 26.36 26.17 26.45 219,429 26.315 -0.70%
2025-02-06 0 28.50 28.30 28.50 28.15 28.60 99,200 2,810,757 28.334 26.45 26.26 26.45 26.13 26.54 106,886 26.297 0.53%
2025-02-05 0 28.35 28.30 28.35 28.15 28.60 90,026 2,546,846 28.290 26.31 26.26 26.31 26.13 26.54 97,001 26.256 -0.70%
2025-02-04 0 28.55 28.55 28.60 28.00 28.95 190,918 5,442,737 28.508 26.50 26.50 26.54 25.99 26.87 205,710 26.458 -0.17%
2025-02-03 0 28.60 28.50 28.60 27.45 28.60 246,952 6,972,174 28.233 26.54 26.45 26.54 25.48 26.54 266,086 26.203 2.88%
2025-01-28 0 27.80 27.80 27.95 27.65 28.40 109,925 3,065,278 27.885 25.80 25.80 25.94 25.66 26.36 118,442 25.880 -1.59%
2025-01-27 0 28.25 28.20 28.25 28.05 28.30 92,000 2,593,728 28.193 26.22 26.17 26.22 26.03 26.26 99,128 26.165 0.71%
2025-01-24 0 28.05 28.05 28.20 27.85 28.25 365,677 10,241,845 28.008 26.03 26.03 26.17 25.85 26.22 394,010 25.994 -0.36%
2025-01-23 0 28.15 28.00 28.15 27.80 28.30 122,800 3,442,500 28.033 26.13 25.99 26.13 25.80 26.26 132,315 26.018 0.54%
2025-01-22 0 28.00 28.00 28.10 28.00 28.60 139,727 3,929,209 28.121 25.99 25.99 26.08 25.99 26.54 150,553 26.099 -1.41%
2025-01-21 0 28.40 28.25 28.40 28.10 28.70 150,800 4,269,372 28.311 26.36 26.22 26.36 26.08 26.64 162,484 26.276 0.71%
2025-01-20 0 28.20 28.20 28.35 28.15 28.95 294,000 8,395,420 28.556 26.17 26.17 26.31 26.13 26.87 316,779 26.502 -1.74%
2025-01-17 0 28.70 28.65 28.70 28.35 28.95 487,600 14,022,424 28.758 26.64 26.59 26.64 26.31 26.87 525,379 26.690 1.23%
2025-01-16 0 28.35 28.35 28.40 28.10 28.50 170,000 4,820,600 28.356 26.31 26.31 26.36 26.08 26.45 183,172 26.317 0.18%
2025-01-15 0 28.30 28.15 28.35 27.85 28.35 842,108 23,722,004 28.170 26.26 26.13 26.31 25.85 26.31 907,354 26.144 0.71%
2025-01-14 0 28.10 28.00 28.10 27.80 28.20 339,804 9,515,846 28.004 26.08 25.99 26.08 25.80 26.17 366,132 25.990 1.26%
2025-01-13 0 27.75 27.55 27.75 27.35 27.85 208,100 5,739,165 27.579 25.75 25.57 25.75 25.38 25.85 224,224 25.596 0.36%
2025-01-10 0 27.65 27.60 27.65 27.45 27.90 195,600 5,401,656 27.616 25.66 25.62 25.66 25.48 25.89 210,755 25.630 -0.90%
2025-01-09 0 27.90 27.90 28.00 27.70 28.30 156,800 4,388,920 27.991 25.89 25.89 25.99 25.71 26.26 168,949 25.978 -0.53%
2025-01-08 0 28.05 27.90 28.05 27.75 28.25 285,320 7,959,996 27.898 26.03 25.89 26.03 25.75 26.22 307,427 25.892 -0.36%
2025-01-07 0 28.15 28.05 28.20 27.65 28.40 434,000 12,182,964 28.071 26.13 26.03 26.17 25.66 26.36 467,626 26.053 2.18%
2025-01-06 0 27.55 27.55 27.70 27.40 27.95 90,000 2,492,582 27.695 25.57 25.57 25.71 25.43 25.94 96,973 25.704 -0.90%
2025-01-03 0 27.80 27.60 27.80 27.60 28.05 149,600 4,144,801 27.706 25.80 25.62 25.80 25.62 26.03 161,191 25.714 0.00%
2025-01-02 0 27.80 27.70 27.80 27.60 28.25 324,535 9,017,205 27.785 25.80 25.71 25.80 25.62 26.22 349,680 25.787 -1.07%
2024-12-31 0 28.10 28.10 28.25 28.10 28.75 142,000 4,035,840 28.421 26.08 26.08 26.22 26.08 26.68 153,002 26.378 -1.40%
2024-12-30 0 28.50 28.50 28.65 27.85 28.85 659,956 18,738,948 28.394 26.45 26.45 26.59 25.85 26.78 711,089 26.352 2.52%
2024-12-27 0 27.80 27.70 27.80 27.45 27.85 173,200 4,788,632 27.648 25.80 25.71 25.80 25.48 25.85 186,619 25.660 1.28%
2024-12-24 0 27.45 27.40 27.45 26.80 27.65 330,200 8,992,300 27.233 25.48 25.43 25.48 24.87 25.66 355,784 25.275 2.43%
2024-12-23 0 26.80 26.75 26.80 26.35 27.00 264,000 7,076,780 26.806 24.87 24.83 24.87 24.46 25.06 284,455 24.878 0.56%
2024-12-20 0 26.65 26.60 26.65 26.40 26.70 307,600 8,181,077 26.596 24.73 24.69 24.73 24.50 24.78 331,433 24.684 0.76%
2024-12-19 0 26.45 26.35 26.45 26.20 26.80 423,435 11,211,717 26.478 24.55 24.46 24.55 24.32 24.87 456,243 24.574 -1.49%
2024-12-18 0 26.85 26.85 26.90 26.70 27.10 194,142 5,229,551 26.937 24.92 24.92 24.97 24.78 25.15 209,184 25.000 0.19%
2024-12-17 0 26.80 26.80 26.90 26.65 27.10 252,860 6,774,283 26.791 24.87 24.87 24.97 24.73 25.15 272,452 24.864 -0.37%
2024-12-16 0 26.90 26.90 27.00 26.75 27.40 430,506 11,615,093 26.980 24.97 24.97 25.06 24.83 25.43 463,861 25.040 -0.55%
2024-12-13 0 27.05 27.05 27.10 27.05 28.30 601,200 16,417,580 27.308 25.10 25.10 25.15 25.10 26.26 647,781 25.344 -2.70%
2024-12-12 0 27.80 27.70 27.80 26.45 29.10 1,457,204 40,764,249 27.974 25.80 25.71 25.80 24.55 27.01 1,570,108 25.963 4.91%
2024-12-11 0 26.50 26.45 26.55 25.90 26.65 523,600 13,855,463 26.462 24.59 24.55 24.64 24.04 24.73 564,168 24.559 2.71%
2024-12-10 0 25.80 25.80 25.85 25.80 26.75 384,869 10,079,917 26.191 23.94 23.94 23.99 23.94 24.83 414,689 24.307 -1.90%
2024-12-09 0 26.30 26.30 26.35 25.50 26.30 474,800 12,349,243 26.009 24.41 24.41 24.46 23.67 24.41 511,587 24.139 3.54%
2024-12-06 0 25.40 25.40 25.55 25.40 25.70 144,800 3,698,760 25.544 23.57 23.57 23.71 23.57 23.85 156,019 23.707 0.59%
2024-12-05 0 25.25 25.25 25.30 25.20 25.75 117,200 2,969,040 25.333 23.43 23.43 23.48 23.39 23.90 126,281 23.511 -1.37%
2024-12-04 0 25.60 25.60 25.70 25.60 25.90 144,000 3,705,800 25.735 23.76 23.76 23.85 23.76 24.04 155,157 23.884 -1.35%
2024-12-03 0 25.95 25.70 25.95 25.00 25.95 499,692 12,761,439 25.539 24.08 23.85 24.08 23.20 24.08 538,408 23.702 4.43%
2024-12-02 0 24.85 24.75 24.85 24.65 25.15 179,600 4,456,940 24.816 23.06 22.97 23.06 22.88 23.34 193,515 23.031 -0.60%
2024-11-29 0 25.00 24.90 25.00 24.70 25.30 188,000 4,697,920 24.989 23.20 23.11 23.20 22.92 23.48 202,566 23.192 1.21%
2024-11-28 0 24.70 24.70 24.85 24.50 24.85 110,000 2,722,100 24.746 22.92 22.92 23.06 22.74 23.06 118,523 22.967 -0.40%
2024-11-27 0 24.80 24.70 24.80 24.40 24.90 130,795 3,222,307 24.636 23.02 22.92 23.02 22.65 23.11 140,929 22.865 1.22%
2024-11-26 0 24.50 24.50 24.55 24.35 24.65 140,722 3,454,203 24.546 22.74 22.74 22.78 22.60 22.88 151,625 22.781 -0.20%
2024-11-25 0 24.55 24.55 24.60 24.50 25.00 197,200 4,850,924 24.599 22.78 22.78 22.83 22.74 23.20 212,479 22.830 -0.41%
2024-11-22 0 24.65 24.50 24.65 24.40 25.10 206,800 5,110,520 24.712 22.88 22.74 22.88 22.65 23.30 222,823 22.935 -1.20%
2024-11-21 0 24.95 24.95 25.15 24.80 25.30 178,899 4,467,510 24.972 23.16 23.16 23.34 23.02 23.48 192,760 23.177 -0.80%
2024-11-20 0 25.15 25.00 25.15 25.00 25.30 127,200 3,187,242 25.057 23.34 23.20 23.34 23.20 23.48 137,055 23.255 0.60%
2024-11-19 0 25.00 25.00 25.10 24.95 25.40 138,353 3,479,405 25.149 23.20 23.20 23.30 23.16 23.57 149,073 23.340 0.40%
2024-11-18 0 24.90 24.90 25.00 24.60 25.40 186,800 4,681,500 25.062 23.11 23.11 23.20 22.83 23.57 201,273 23.259 0.20%
2024-11-15 0 24.85 24.85 24.90 24.70 25.00 56,400 1,403,660 24.888 23.06 23.06 23.11 22.92 23.20 60,770 23.098 0.81%
2024-11-14 0 24.65 24.65 24.70 24.65 25.15 188,800 4,685,893 24.819 22.88 22.88 22.92 22.88 23.34 203,428 23.035 -1.40%
2024-11-13 0 25.00 24.90 25.00 24.70 25.05 135,600 3,382,100 24.942 23.20 23.11 23.20 22.92 23.25 146,106 23.148 -0.40%
2024-11-12 0 25.10 25.00 25.10 24.95 25.50 212,800 5,356,180 25.170 23.30 23.20 23.30 23.16 23.67 229,288 23.360 -1.18%
2024-11-11 0 25.40 25.30 25.40 25.15 25.80 327,600 8,293,364 25.316 23.57 23.48 23.57 23.34 23.94 352,982 23.495 -1.36%
2024-11-08 0 25.75 25.65 25.80 25.60 26.25 271,200 7,022,380 25.894 23.90 23.81 23.94 23.76 24.36 292,213 24.032 -0.96%
2024-11-07 0 26.00 25.90 26.00 25.50 26.10 384,000 9,914,800 25.820 24.13 24.04 24.13 23.67 24.22 413,752 23.963 1.76%
2024-11-06 0 25.55 25.55 25.90 25.50 26.20 335,200 8,675,804 25.882 23.71 23.71 24.04 23.67 24.32 361,171 24.021 -2.67%
2024-11-05 0 26.25 26.15 26.25 25.45 26.30 629,200 16,281,055 25.876 24.36 24.27 24.36 23.62 24.41 677,950 24.015 2.34%
2024-11-04 0 25.65 25.55 25.65 25.30 25.70 136,400 3,478,204 25.500 23.81 23.71 23.81 23.48 23.85 146,968 23.666 0.20%
2024-11-01 0 25.60 25.55 25.60 25.25 25.70 480,703 12,259,729 25.504 23.76 23.71 23.76 23.43 23.85 517,948 23.670 0.79%
2024-10-31 0 25.40 25.40 25.50 25.30 25.60 187,600 4,775,000 25.453 23.57 23.57 23.67 23.48 23.76 202,135 23.623 -0.20%
2024-10-30 0 25.45 25.40 25.45 25.25 26.05 486,000 12,380,120 25.473 23.62 23.57 23.62 23.43 24.18 523,655 23.642 -1.74%
2024-10-29 0 25.90 25.90 26.00 25.80 26.35 277,200 7,221,236 26.051 24.04 24.04 24.13 23.94 24.46 298,677 24.177 -0.96%
2024-10-28 0 26.15 26.15 26.30 25.80 26.40 283,600 7,412,610 26.138 24.27 24.27 24.41 23.94 24.50 305,573 24.258 0.00%
2024-10-25 0 26.15 26.15 26.25 26.05 26.45 282,504 7,423,693 26.278 24.27 24.27 24.36 24.18 24.55 304,392 24.389 -0.57%
2024-10-24 0 26.30 26.30 26.40 26.15 26.50 252,172 6,641,493 26.337 24.41 24.41 24.50 24.27 24.59 271,710 24.443 -1.13%
2024-10-23 0 26.60 26.55 26.65 26.30 26.85 396,400 10,574,958 26.677 24.69 24.64 24.73 24.41 24.92 427,113 24.759 1.33%
2024-10-22 0 26.25 26.25 26.30 25.60 26.25 377,600 9,805,280 25.967 24.36 24.36 24.41 23.76 24.36 406,856 24.100 1.35%
2024-10-21 0 25.90 25.85 25.95 25.20 26.20 454,400 11,717,620 25.787 24.04 23.99 24.08 23.39 24.32 489,607 23.933 -0.77%
2024-10-18 0 26.10 26.00 26.10 25.00 26.15 596,600 15,431,748 25.866 24.22 24.13 24.22 23.20 24.27 642,824 24.006 2.76%
2024-10-17 0 25.40 25.25 25.40 25.05 25.80 335,200 8,538,907 25.474 23.57 23.43 23.57 23.25 23.94 361,171 23.642 1.60%
2024-10-16 0 25.00 24.85 25.00 24.50 25.25 337,200 8,434,500 25.013 23.20 23.06 23.20 22.74 23.43 363,326 23.215 1.01%
2024-10-15 0 24.75 24.70 24.75 24.50 25.50 345,600 8,621,800 24.947 22.97 22.92 22.97 22.74 23.67 372,377 23.153 -2.94%
2024-10-14 0 25.50 25.35 25.50 24.70 25.75 502,400 12,702,870 25.284 23.67 23.53 23.67 22.92 23.90 541,326 23.466 1.19%
2024-10-10 0 25.20 25.15 25.20 24.50 25.55 860,614 21,645,024 25.151 23.39 23.34 23.39 22.74 23.71 927,294 23.342 1.41%
2024-10-09 0 24.85 24.70 24.85 24.00 25.50 1,173,720 29,009,492 24.716 23.06 22.92 23.06 22.27 23.67 1,264,660 22.939 -1.19%
2024-10-08 0 25.15 24.90 25.15 24.85 27.00 1,388,400 36,235,121 26.098 23.34 23.11 23.34 23.06 25.06 1,495,973 24.222 -4.37%
2024-10-07 0 26.30 26.20 26.30 25.60 26.70 714,597 18,715,742 26.191 24.41 24.32 24.41 23.76 24.78 769,964 24.307 3.54%
2024-10-04 0 25.40 25.30 25.40 24.70 25.40 226,810 5,727,494 25.252 23.57 23.48 23.57 22.92 23.57 244,383 23.437 1.60%
2024-10-03 0 25.00 25.00 25.05 24.70 25.75 766,731 19,263,841 25.125 23.20 23.20 23.25 22.92 23.90 826,137 23.318 -1.96%
2024-10-02 0 25.50 25.45 25.50 24.65 25.50 935,297 23,622,092 25.256 23.67 23.62 23.67 22.88 23.67 1,007,764 23.440 3.03%
2024-09-30 0 24.75 24.70 24.75 23.95 24.90 1,620,180 39,741,333 24.529 22.97 22.92 22.97 22.23 23.11 1,745,711 22.765 3.99%
2024-09-27 0 23.80 23.80 23.90 23.55 24.20 829,200 19,734,720 23.800 22.09 22.09 22.18 21.86 22.46 893,446 22.088 0.42%
2024-09-26 0 23.70 23.70 23.75 23.50 23.90 485,098 11,524,797 23.758 22.00 22.00 22.04 21.81 22.18 522,683 22.049 -1.04%
2024-09-25 0 23.95 23.90 23.95 23.70 24.45 511,305 12,248,039 23.954 22.23 22.18 22.23 22.00 22.69 550,921 22.232 0.21%
2024-09-24 0 23.90 23.80 23.90 23.15 23.90 1,243,851 29,242,858 23.510 22.18 22.09 22.18 21.49 22.18 1,340,224 21.819 2.80%
2024-09-23 0 23.25 23.25 23.30 23.05 23.30 165,200 3,827,976 23.172 21.58 21.58 21.62 21.39 21.62 178,000 21.506 0.65%
2024-09-20 0 23.10 23.10 23.15 22.70 23.10 329,359 7,585,509 23.031 21.44 21.44 21.49 21.07 21.44 354,878 21.375 0.65%
2024-09-19 0 22.95 22.85 22.95 22.65 23.00 228,000 5,198,180 22.799 21.30 21.21 21.30 21.02 21.35 245,665 21.160 0.66%
2024-09-17 0 22.80 22.80 22.95 22.65 23.00 114,157 2,608,908 22.854 21.16 21.16 21.30 21.02 21.35 123,002 21.210 1.33%
2024-09-16 0 22.50 22.40 22.50 22.30 22.60 103,600 2,325,380 22.446 20.88 20.79 20.88 20.70 20.97 111,627 20.832 -0.44%
2024-09-13 0 22.60 22.50 22.60 22.30 22.70 193,200 4,358,510 22.560 20.97 20.88 20.97 20.70 21.07 208,169 20.937 1.57%
2024-09-12 0 22.25 22.15 22.25 21.90 22.30 240,000 5,310,960 22.129 20.65 20.56 20.65 20.33 20.70 258,595 20.538 0.45%
2024-09-11 0 22.15 22.10 22.15 21.85 22.70 470,526 10,530,713 22.381 20.56 20.51 20.56 20.28 21.07 506,982 20.771 -1.69%
2024-09-10 0 23.45 23.40 23.45 23.30 23.70 359,600 8,450,820 23.501 20.91 20.87 20.91 20.78 21.13 403,284 20.955 0.43%
2024-09-09 0 23.35 23.25 23.35 23.00 23.65 345,392 8,029,521 23.248 20.82 20.73 20.82 20.51 21.09 387,350 20.729 -1.06%
2024-09-05 0 23.60 23.60 23.65 23.40 24.00 1,171,400 27,772,470 23.709 21.04 21.04 21.09 20.87 21.40 1,313,699 21.141 -0.42%
2024-09-04 0 23.70 23.55 23.70 23.45 23.95 279,800 6,638,091 23.724 21.13 21.00 21.13 20.91 21.36 313,790 21.155 -0.42%
2024-09-03 0 23.80 23.75 23.80 23.60 24.10 203,200 4,831,990 23.779 21.22 21.18 21.22 21.04 21.49 227,884 21.204 -0.42%
2024-09-02 0 23.90 23.85 23.90 23.10 23.90 910,208 21,556,113 23.683 21.31 21.27 21.31 20.60 21.31 1,020,778 21.117 3.69%
2024-08-30 0 23.05 23.05 23.10 20.95 23.45 1,265,482 28,971,538 22.894 20.55 20.55 20.60 18.68 20.91 1,419,210 20.414 10.29%
2024-08-29 0 20.90 20.90 20.95 20.80 21.20 128,400 2,686,640 20.924 18.64 18.64 18.68 18.55 18.90 143,998 18.658 -1.18%
2024-08-28 0 21.15 21.15 21.25 21.05 21.40 105,600 2,235,010 21.165 18.86 18.86 18.95 18.77 19.08 118,428 18.872 -0.94%
2024-08-27 0 21.35 21.35 21.45 20.90 21.45 215,600 4,577,072 21.229 19.04 19.04 19.13 18.64 19.13 241,791 18.930 1.43%
2024-08-26 0 21.05 20.95 21.05 20.70 21.05 211,200 4,412,080 20.891 18.77 18.68 18.77 18.46 18.77 236,856 18.628 1.69%
2024-08-23 0 20.70 20.60 20.70 20.50 20.75 216,400 4,459,310 20.607 18.46 18.37 18.46 18.28 18.50 242,688 18.375 0.00%
2024-08-22 0 20.70 20.70 20.75 20.25 20.70 493,600 10,072,230 20.406 18.46 18.46 18.50 18.06 18.46 553,562 18.195 0.24%
2024-08-21 0 20.65 20.55 20.65 20.20 20.65 109,431 2,240,265 20.472 18.41 18.32 18.41 18.01 18.41 122,724 18.254 1.72%
2024-08-20 0 20.30 20.30 20.40 20.20 20.40 98,660 2,005,560 20.328 18.10 18.10 18.19 18.01 18.19 110,645 18.126 -0.49%
2024-08-19 0 20.40 20.40 20.55 20.10 20.65 167,600 3,423,753 20.428 18.19 18.19 18.32 17.92 18.41 187,960 18.215 1.24%
2024-08-16 0 20.15 20.15 20.20 19.94 20.25 99,040 1,996,304 20.157 17.97 17.97 18.01 17.78 18.06 111,071 17.973 1.15%
2024-08-15 0 19.92 19.92 20.05 19.62 20.05 139,104 2,766,303 19.887 17.76 17.76 17.88 17.49 17.88 156,002 17.732 0.50%
2024-08-14 0 19.82 19.82 19.88 19.62 19.88 53,040 1,046,664 19.733 17.67 17.67 17.73 17.49 17.73 59,483 17.596 0.51%
2024-08-13 0 19.72 19.72 19.74 19.66 19.90 195,440 3,862,022 19.761 17.58 17.58 17.60 17.53 17.74 219,182 17.620 -0.10%
2024-08-12 0 19.74 19.74 19.82 19.68 19.84 112,400 2,220,832 19.758 17.60 17.60 17.67 17.55 17.69 126,054 17.618 0.10%
2024-08-09 0 19.72 19.66 19.72 19.52 19.80 156,400 3,075,136 19.662 17.58 17.53 17.58 17.41 17.66 175,399 17.532 1.13%
2024-08-08 0 19.50 19.44 19.52 19.36 19.62 100,000 1,949,548 19.495 17.39 17.33 17.41 17.26 17.49 112,148 17.384 -0.31%
2024-08-07 0 19.56 19.54 19.56 19.40 19.68 292,417 5,713,557 19.539 17.44 17.42 17.44 17.30 17.55 327,939 17.423 0.82%
2024-08-06 0 19.40 19.36 19.40 19.36 19.68 218,800 4,256,299 19.453 17.30 17.26 17.30 17.26 17.55 245,379 17.346 0.00%
2024-08-05 0 19.40 19.38 19.40 19.10 19.80 438,000 8,474,848 19.349 17.30 17.28 17.30 17.03 17.66 491,207 17.253 -2.41%
2024-08-02 0 19.88 19.84 19.88 19.76 20.15 242,111 4,817,648 19.899 17.73 17.69 17.73 17.62 17.97 271,522 17.743 -1.34%
2024-08-01 0 20.15 20.15 20.20 20.15 20.40 197,600 4,006,260 20.275 17.97 17.97 18.01 17.97 18.19 221,604 18.078 -1.47%
2024-07-31 0 20.45 20.45 20.50 20.20 20.60 386,000 7,901,734 20.471 18.23 18.23 18.28 18.01 18.37 432,891 18.253 1.74%
2024-07-30 0 20.10 20.10 20.20 20.05 20.30 225,578 4,547,594 20.160 17.92 17.92 18.01 17.88 18.10 252,981 17.976 -1.47%
2024-07-29 0 20.40 20.35 20.40 20.20 20.50 125,600 2,565,960 20.430 18.19 18.15 18.19 18.01 18.28 140,858 18.217 0.25%
2024-07-26 0 20.35 20.30 20.45 20.20 20.50 250,600 5,114,466 20.409 18.15 18.10 18.23 18.01 18.28 281,042 18.198 0.00%
2024-07-25 0 20.35 20.35 20.40 20.30 20.75 370,800 7,584,400 20.454 18.15 18.15 18.19 18.10 18.50 415,844 18.239 -1.93%
2024-07-24 0 20.75 20.75 20.80 20.50 20.90 125,200 2,598,900 20.758 18.50 18.50 18.55 18.28 18.64 140,409 18.509 1.72%
2024-07-23 0 20.40 20.35 20.55 20.40 20.90 97,400 2,005,560 20.591 18.19 18.15 18.32 18.19 18.64 109,232 18.361 0.00%
2024-07-22 0 20.40 20.40 20.50 20.10 20.50 177,332 3,595,659 20.276 18.19 18.19 18.28 17.92 18.28 198,874 18.080 0.00%
2024-07-19 0 20.40 20.40 20.55 20.40 20.90 174,200 3,589,740 20.607 18.19 18.19 18.32 18.19 18.64 195,361 18.375 -2.86%
2024-07-18 0 21.00 21.00 21.20 20.90 21.25 117,600 2,474,236 21.039 18.73 18.73 18.90 18.64 18.95 131,886 18.760 0.00%
2024-07-17 0 21.00 21.00 21.05 21.00 21.35 68,583 1,446,106 21.085 18.73 18.73 18.77 18.73 19.04 76,914 18.802 -0.47%
2024-07-16 0 21.10 21.10 21.20 21.00 21.20 77,600 1,637,920 21.107 18.81 18.81 18.90 18.73 18.90 87,027 18.821 -0.47%
2024-07-15 0 21.20 21.10 21.25 20.95 21.40 135,704 2,871,887 21.163 18.90 18.81 18.95 18.68 19.08 152,189 18.871 -1.40%
2024-07-12 0 21.50 21.35 21.50 20.95 21.50 261,236 5,576,538 21.347 19.17 19.04 19.17 18.68 19.17 292,970 19.034 2.63%
2024-07-11 0 20.95 20.95 21.10 20.80 21.10 153,202 3,210,121 20.954 18.68 18.68 18.81 18.55 18.81 171,813 18.684 1.21%
2024-07-10 0 20.70 20.70 20.80 20.55 20.75 79,279 1,638,575 20.668 18.46 18.46 18.55 18.32 18.50 88,910 18.430 0.00%
2024-07-09 0 20.70 20.70 20.85 20.60 20.90 186,043 3,857,031 20.732 18.46 18.46 18.59 18.37 18.64 208,643 18.486 -0.24%
2024-07-08 0 20.75 20.75 20.85 20.70 21.20 238,000 4,969,320 20.879 18.50 18.50 18.59 18.46 18.90 266,912 18.618 -2.58%
2024-07-05 0 21.30 21.30 21.40 21.30 21.85 356,400 7,651,460 21.469 18.99 18.99 19.08 18.99 19.48 399,695 19.143 -2.29%
2024-07-04 0 21.80 21.80 21.95 21.80 22.25 165,404 3,635,517 21.980 19.44 19.44 19.57 19.44 19.84 185,497 19.599 -2.02%
2024-07-03 0 22.25 22.20 22.25 22.10 22.30 298,800 6,641,272 22.226 19.84 19.80 19.84 19.71 19.88 335,098 19.819 -0.22%
2024-07-02 0 22.30 22.15 22.30 21.65 22.30 420,944 9,334,878 22.176 19.88 19.75 19.88 19.30 19.88 472,079 19.774 2.53%
2024-06-28 0 21.75 21.75 21.80 21.55 21.95 103,400 2,253,040 21.790 19.39 19.39 19.44 19.22 19.57 115,961 19.429 0.00%
2024-06-27 0 21.75 21.60 21.75 21.55 21.95 214,000 4,651,811 21.737 19.39 19.26 19.39 19.22 19.57 239,996 19.383 -0.68%
2024-06-26 0 21.90 21.75 21.90 21.65 22.10 324,800 7,112,214 21.897 19.53 19.39 19.53 19.30 19.71 364,256 19.525 0.69%
2024-06-25 0 21.75 21.75 21.90 21.70 22.15 404,400 8,849,373 21.883 19.39 19.39 19.53 19.35 19.75 453,526 19.512 -0.23%
2024-06-24 0 21.80 21.80 21.85 21.45 22.00 306,400 6,658,989 21.733 19.44 19.44 19.48 19.13 19.62 343,621 19.379 -0.91%
2024-06-21 0 22.00 22.00 22.15 21.90 22.15 461,714 10,174,808 22.037 19.62 19.62 19.75 19.53 19.75 517,802 19.650 -1.12%
2024-06-20 0 22.25 22.10 22.30 22.05 22.30 108,000 2,391,310 22.142 19.84 19.71 19.88 19.66 19.88 121,120 19.743 -0.22%
2024-06-19 0 22.30 22.10 22.30 22.15 22.55 304,000 6,775,680 22.288 19.88 19.71 19.88 19.75 20.11 340,929 19.874 0.68%
2024-06-18 0 22.15 22.05 22.20 21.95 22.30 195,402 4,326,407 22.141 19.75 19.66 19.80 19.57 19.88 219,139 19.743 0.45%
2024-06-17 0 22.05 22.05 22.15 21.85 22.25 190,380 4,208,502 22.106 19.66 19.66 19.75 19.48 19.84 213,507 19.711 -0.23%
2024-06-14 0 22.10 22.05 22.10 21.70 22.20 501,200 10,984,420 21.916 19.71 19.66 19.71 19.35 19.80 562,085 19.542 1.61%
2024-06-13 0 21.75 21.75 21.80 21.05 22.00 472,000 10,270,228 21.759 19.39 19.39 19.44 18.77 19.62 529,338 19.402 3.08%
2024-06-12 0 21.10 21.10 21.25 21.00 21.30 248,104 5,231,690 21.087 18.81 18.81 18.95 18.73 18.99 278,243 18.803 0.00%
2024-06-11 0 21.10 21.10 21.15 21.00 21.60 298,740 6,311,479 21.127 18.81 18.81 18.86 18.73 19.26 335,030 18.839 -1.40%
2024-06-07 0 21.40 21.35 21.45 21.30 21.85 212,398 4,577,716 21.553 19.08 19.04 19.13 18.99 19.48 238,200 19.218 -0.23%
2024-06-06 0 21.45 21.45 21.60 21.10 21.65 527,506 11,296,286 21.415 19.13 19.13 19.26 18.81 19.30 591,586 19.095 1.90%
2024-06-05 0 21.05 21.05 21.10 21.00 21.75 553,650 11,728,469 21.184 18.77 18.77 18.81 18.73 19.39 620,906 18.889 -2.37%
2024-06-04 0 23.20 23.20 23.25 23.00 23.50 388,100 9,003,916 23.200 19.22 19.22 19.27 19.06 19.47 468,353 19.225 -0.85%
2024-06-03 0 23.40 23.35 23.40 22.90 23.60 334,910 7,838,712 23.405 19.39 19.35 19.39 18.98 19.56 404,164 19.395 1.96%
2024-05-31 0 22.95 22.95 23.00 22.95 23.55 245,703 5,677,323 23.106 19.02 19.02 19.06 19.02 19.51 296,511 19.147 -0.65%
2024-05-30 0 23.10 23.00 23.10 22.90 23.45 191,443 4,415,362 23.064 19.14 19.06 19.14 18.98 19.43 231,031 19.112 -0.22%
2024-05-29 0 23.15 23.15 23.20 23.05 23.60 316,000 7,352,400 23.267 19.18 19.18 19.22 19.10 19.56 381,344 19.280 -1.91%
2024-05-28 0 23.60 23.50 23.60 23.30 23.75 375,600 8,814,440 23.468 19.56 19.47 19.56 19.31 19.68 453,269 19.446 -0.42%
2024-05-27 0 23.70 23.60 23.75 23.15 23.80 81,600 1,924,420 23.584 19.64 19.56 19.68 19.18 19.72 98,474 19.542 1.50%
2024-05-24 0 23.35 23.35 23.50 23.35 23.85 280,800 6,616,770 23.564 19.35 19.35 19.47 19.35 19.76 338,865 19.526 -1.06%
2024-05-23 0 23.60 23.50 23.65 23.30 23.90 155,200 3,661,301 23.591 19.56 19.47 19.60 19.31 19.80 187,293 19.549 -1.46%
2024-05-22 0 23.95 23.90 24.00 23.75 24.25 129,223 3,106,499 24.040 19.85 19.80 19.89 19.68 20.09 155,944 19.921 0.63%
2024-05-21 0 23.80 23.65 23.80 23.60 24.40 413,353 9,888,617 23.923 19.72 19.60 19.72 19.56 20.22 498,828 19.824 -0.83%
2024-05-20 0 24.00 23.95 24.00 23.75 24.40 439,600 10,582,265 24.072 19.89 19.85 19.89 19.68 20.22 530,503 19.948 0.84%
2024-05-17 0 23.80 23.75 23.80 22.95 23.80 452,596 10,662,001 23.557 19.72 19.68 19.72 19.02 19.72 546,186 19.521 3.70%
2024-05-16 0 22.95 22.90 22.95 22.80 23.40 468,341 10,829,227 23.123 19.02 18.98 19.02 18.89 19.39 565,187 19.160 -1.50%
2024-05-14 0 23.30 23.15 23.30 23.00 23.30 263,400 6,104,050 23.174 19.31 19.18 19.31 19.06 19.31 317,867 19.203 0.43%
2024-05-13 0 23.20 23.20 23.30 23.00 23.50 306,900 7,141,310 23.269 19.22 19.22 19.31 19.06 19.47 370,362 19.282 0.43%
2024-05-10 0 23.10 22.95 23.10 22.70 23.15 922,600 21,150,620 22.925 19.14 19.02 19.14 18.81 19.18 1,113,380 18.997 1.76%
2024-05-09 0 22.70 22.65 22.70 22.15 22.75 264,400 5,967,260 22.569 18.81 18.77 18.81 18.35 18.85 319,074 18.702 2.02%
2024-05-08 0 22.25 22.15 22.25 22.15 22.90 361,200 8,082,700 22.377 18.44 18.35 18.44 18.35 18.98 435,891 18.543 -2.41%
2024-05-07 0 22.80 22.70 22.80 22.55 22.95 202,712 4,605,753 22.721 18.89 18.81 18.89 18.69 19.02 244,630 18.827 0.44%
2024-05-06 0 22.70 22.70 22.75 22.50 22.85 220,100 4,983,355 22.641 18.81 18.81 18.85 18.64 18.93 265,613 18.762 0.44%
2024-05-03 0 22.60 22.50 22.60 22.05 22.75 224,141 5,052,155 22.540 18.73 18.64 18.73 18.27 18.85 270,490 18.678 1.57%
2024-05-02 0 22.25 22.15 22.25 21.85 22.35 516,620 11,428,975 22.123 18.44 18.35 18.44 18.11 18.52 623,449 18.332 1.14%
2024-04-30 0 22.00 21.95 22.00 21.75 22.05 342,799 7,509,893 21.908 18.23 18.19 18.23 18.02 18.27 413,685 18.154 0.92%
2024-04-29 0 21.80 21.80 21.85 21.60 22.20 305,857 6,712,591 21.947 18.06 18.06 18.11 17.90 18.40 369,104 18.186 0.93%
2024-04-26 0 21.60 21.55 21.60 21.35 21.85 185,408 3,999,050 21.569 17.90 17.86 17.90 17.69 18.11 223,748 17.873 0.47%
2024-04-25 0 21.50 21.45 21.50 21.35 21.80 238,077 5,117,768 21.496 17.82 17.77 17.82 17.69 18.06 287,308 17.813 0.00%
2024-04-24 0 21.50 21.50 21.55 20.35 21.75 723,800 15,386,580 21.258 17.82 17.82 17.86 16.86 18.02 873,471 17.615 6.17%
2024-04-23 0 20.25 20.25 20.35 20.10 20.50 159,934 3,245,143 20.291 16.78 16.78 16.86 16.66 16.99 193,006 16.814 -0.25%
2024-04-22 0 20.30 20.25 20.30 19.74 20.30 208,800 4,189,856 20.066 16.82 16.78 16.82 16.36 16.82 251,977 16.628 1.81%
2024-04-19 0 19.94 19.90 19.94 19.70 20.05 212,000 4,215,190 19.883 16.52 16.49 16.52 16.32 16.61 255,838 16.476 -0.55%
2024-04-18 0 20.05 20.00 20.05 19.98 20.55 238,600 4,834,292 20.261 16.61 16.57 16.61 16.56 17.03 287,939 16.789 -1.47%
2024-04-17 0 20.35 20.20 20.35 19.96 20.40 140,244 2,841,527 20.261 16.86 16.74 16.86 16.54 16.90 169,244 16.789 1.50%
2024-04-16 0 20.05 20.00 20.05 19.92 20.30 143,044 2,864,454 20.025 16.61 16.57 16.61 16.51 16.82 172,623 16.594 -1.23%
2024-04-15 0 20.30 20.10 20.30 19.90 20.50 191,008 3,862,822 20.223 16.82 16.66 16.82 16.49 16.99 230,506 16.758 0.25%
2024-04-12 0 20.25 20.20 20.30 20.05 20.90 317,600 6,467,350 20.363 16.78 16.74 16.82 16.61 17.32 383,275 16.874 -3.11%
2024-04-11 0 20.90 20.75 20.90 20.45 20.90 156,765 3,241,209 20.676 17.32 17.19 17.32 16.95 17.32 189,182 17.133 1.46%
2024-04-10 0 20.60 20.50 20.60 20.20 20.80 271,454 5,567,049 20.508 17.07 16.99 17.07 16.74 17.24 327,587 16.994 2.23%
2024-04-09 0 20.15 20.05 20.15 19.80 20.40 327,012 6,565,815 20.078 16.70 16.61 16.70 16.41 16.90 394,633 16.638 2.70%
2024-04-08 0 19.62 19.62 19.64 19.20 19.78 228,608 4,484,180 19.615 16.26 16.26 16.27 15.91 16.39 275,881 16.254 1.98%
2024-04-05 0 19.24 19.24 19.38 19.16 19.64 392,600 7,595,752 19.347 15.94 15.94 16.06 15.88 16.27 473,784 16.032 -0.52%
2024-04-03 0 19.34 19.28 19.34 19.02 19.92 354,574 6,874,296 19.387 16.03 15.98 16.03 15.76 16.51 427,895 16.065 -1.33%
2024-04-02 0 19.60 19.50 19.60 18.08 19.60 856,673 16,402,853 19.147 16.24 16.16 16.24 14.98 16.24 1,033,820 15.866 9.01%
2024-03-28 0 17.98 17.94 17.98 15.78 18.88 1,143,800 20,522,236 17.942 14.90 14.87 14.90 13.08 15.64 1,380,321 14.868 12.37%
2024-03-27 0 16.00 15.94 16.00 15.86 16.04 229,400 3,658,192 15.947 13.26 13.21 13.26 13.14 13.29 276,837 13.214 0.38%
2024-03-26 0 15.94 15.94 16.06 15.84 16.42 160,199 2,571,182 16.050 13.21 13.21 13.31 13.13 13.61 193,326 13.300 -1.24%
2024-03-25 0 16.14 16.14 16.24 16.04 16.30 75,304 1,217,616 16.169 13.37 13.37 13.46 13.29 13.51 90,876 13.399 -0.62%
2024-03-22 0 16.24 16.16 16.24 16.10 16.26 61,475 993,557 16.162 13.46 13.39 13.46 13.34 13.47 74,187 13.393 -0.12%
2024-03-21 0 16.26 16.26 16.32 16.18 16.36 155,200 2,525,360 16.272 13.47 13.47 13.52 13.41 13.56 187,293 13.483 0.74%
2024-03-20 0 16.14 16.14 16.26 16.14 16.44 117,200 1,902,480 16.233 13.37 13.37 13.47 13.37 13.62 141,435 13.451 -1.22%
2024-03-19 0 16.34 16.34 16.38 16.34 16.48 109,386 1,793,004 16.392 13.54 13.54 13.57 13.54 13.66 132,005 13.583 -0.85%
2024-03-18 0 16.48 16.44 16.48 16.10 16.54 1,278,370 20,537,824 16.066 13.66 13.62 13.66 13.34 13.71 1,542,718 13.313 2.74%
2024-03-15 0 16.04 16.04 16.08 16.04 16.40 2,110,356 33,887,878 16.058 13.29 13.29 13.32 13.29 13.59 2,546,747 13.306 -2.43%
2024-03-14 0 16.44 16.38 16.44 16.34 16.68 219,336 3,602,432 16.424 13.62 13.57 13.62 13.54 13.82 264,691 13.610 -1.79%
2024-03-13 0 16.74 16.72 16.74 16.46 16.80 223,074 3,726,344 16.705 13.87 13.85 13.87 13.64 13.92 269,202 13.842 0.84%
2024-03-12 0 16.60 16.50 16.60 16.30 16.64 228,800 3,757,552 16.423 13.76 13.67 13.76 13.51 13.79 276,112 13.609 1.47%
2024-03-11 0 16.36 16.34 16.36 16.20 16.38 191,820 3,132,963 16.333 13.56 13.54 13.56 13.42 13.57 231,486 13.534 -0.12%
2024-03-08 0 16.38 16.30 16.38 16.26 16.42 208,000 3,394,896 16.322 13.57 13.51 13.57 13.47 13.61 251,011 13.525 -0.12%
2024-03-07 0 16.40 16.18 16.40 16.20 16.48 44,800 730,992 16.317 13.59 13.41 13.59 13.42 13.66 54,064 13.521 -0.49%
2024-03-06 0 16.48 16.32 16.52 16.18 16.50 174,000 2,838,376 16.313 13.66 13.52 13.69 13.41 13.67 209,981 13.517 2.87%
2024-03-05 0 16.02 16.00 16.02 16.00 16.72 160,400 2,601,368 16.218 13.27 13.26 13.27 13.26 13.85 193,568 13.439 -3.03%
2024-03-04 0 16.52 16.48 16.52 16.38 16.84 150,000 2,469,104 16.461 13.69 13.66 13.69 13.57 13.95 181,018 13.640 0.49%
2024-03-01 0 16.44 16.36 16.44 16.34 16.58 52,408 862,690 16.461 13.62 13.56 13.62 13.54 13.74 63,245 13.640 0.61%
2024-02-29 0 16.34 16.32 16.34 16.34 16.66 158,800 2,605,072 16.405 13.54 13.52 13.54 13.54 13.81 191,638 13.594 -0.24%
2024-02-28 0 16.38 16.38 16.46 16.34 17.00 121,200 2,006,233 16.553 13.57 13.57 13.64 13.54 14.09 146,262 13.717 -1.21%
2024-02-27 0 16.58 16.58 16.68 16.34 16.74 143,457 2,367,010 16.500 13.74 13.74 13.82 13.54 13.87 173,122 13.673 0.97%
2024-02-26 0 16.42 16.42 16.50 16.42 16.88 213,084 3,521,991 16.529 13.61 13.61 13.67 13.61 13.99 257,147 13.696 -1.56%
2024-02-23 0 16.68 16.68 16.76 16.62 17.00 165,600 2,772,784 16.744 13.82 13.82 13.89 13.77 14.09 199,844 13.875 -0.12%
2024-02-22 0 16.70 16.64 16.70 16.14 16.70 282,764 4,653,703 16.458 13.84 13.79 13.84 13.37 13.84 341,235 13.638 2.83%
2024-02-21 0 16.24 16.20 16.24 15.76 16.36 365,329 5,914,585 16.190 13.46 13.42 13.46 13.06 13.56 440,874 13.416 2.92%
2024-02-20 0 15.78 15.78 15.80 15.60 15.98 165,600 2,614,036 15.785 13.08 13.08 13.09 12.93 13.24 199,844 13.080 -0.38%
2024-02-19 0 15.84 15.80 15.84 15.66 15.86 175,600 2,766,088 15.752 13.13 13.09 13.13 12.98 13.14 211,911 13.053 0.76%
2024-02-16 0 15.72 15.72 15.76 15.50 15.80 404,400 6,347,952 15.697 13.03 13.03 13.06 12.84 13.09 488,024 13.007 1.68%
2024-02-15 0 15.46 15.44 15.46 15.40 15.70 83,800 1,296,836 15.475 12.81 12.79 12.81 12.76 13.01 101,129 12.824 -1.28%
2024-02-14 0 15.66 15.66 15.68 15.60 15.76 71,900 1,125,882 15.659 12.98 12.98 12.99 12.93 13.06 86,768 12.976 -0.25%
2024-02-09 0 15.70 15.66 15.70 15.68 15.92 36,000 566,808 15.745 13.01 12.98 13.01 12.99 13.19 43,444 13.047 -0.88%
2024-02-08 0 15.84 15.84 15.88 15.84 16.26 99,600 1,591,840 15.982 13.13 13.13 13.16 13.13 13.47 120,196 13.244 -0.50%
2024-02-07 0 15.92 15.88 15.92 15.82 16.00 159,276 2,530,093 15.885 13.19 13.16 13.19 13.11 13.26 192,212 13.163 0.76%
2024-02-06 0 15.80 15.78 15.86 15.52 15.88 134,782 2,128,194 15.790 13.09 13.08 13.14 12.86 13.16 162,653 13.084 1.02%
2024-02-05 0 15.64 15.64 15.68 15.52 15.94 96,000 1,501,552 15.641 12.96 12.96 12.99 12.86 13.21 115,851 12.961 -0.38%
2024-02-02 0 15.70 15.70 15.72 15.64 16.04 118,000 1,870,440 15.851 13.01 13.01 13.03 12.96 13.29 142,401 13.135 0.13%
2024-02-01 0 15.68 15.66 15.68 15.50 16.14 205,400 3,234,312 15.746 12.99 12.98 12.99 12.84 13.37 247,874 13.048 -0.63%
2024-01-31 0 15.78 15.78 15.86 15.74 15.90 93,798 1,481,188 15.791 13.08 13.08 13.14 13.04 13.18 113,194 13.085 -0.13%
2024-01-30 0 15.80 15.78 15.90 15.70 16.06 140,000 2,220,056 15.858 13.09 13.08 13.18 13.01 13.31 168,950 13.140 -1.99%
2024-01-29 0 16.12 16.10 16.12 16.10 16.36 91,660 1,483,970 16.190 13.36 13.34 13.36 13.34 13.56 110,614 13.416 -1.35%
2024-01-26 0 16.34 16.32 16.34 16.04 16.42 141,600 2,305,912 16.285 13.54 13.52 13.54 13.29 13.61 170,881 13.494 2.00%
2024-01-25 0 16.02 16.00 16.02 15.90 16.20 169,200 2,709,624 16.014 13.27 13.26 13.27 13.18 13.42 204,188 13.270 -0.50%
2024-01-24 0 16.10 15.94 16.10 15.56 16.10 129,200 2,041,256 15.799 13.34 13.21 13.34 12.89 13.34 155,917 13.092 3.47%
2024-01-23 0 15.56 15.56 15.62 15.40 15.66 2,332,776 36,065,774 15.460 12.89 12.89 12.94 12.76 12.98 2,815,160 12.811 1.83%
2024-01-22 0 15.28 15.16 15.28 15.16 15.66 294,800 4,543,952 15.414 12.66 12.56 12.66 12.56 12.98 355,760 12.773 -1.42%
2024-01-19 0 15.50 15.50 15.54 15.48 15.78 56,104 871,423 15.532 12.84 12.84 12.88 12.83 13.08 67,705 12.871 -1.77%
2024-01-18 0 15.78 15.62 15.78 15.30 15.78 154,400 2,393,030 15.499 13.08 12.94 13.08 12.68 13.08 186,328 12.843 2.07%
2024-01-17 0 15.46 15.44 15.46 15.42 15.86 215,000 3,331,164 15.494 12.81 12.79 12.81 12.78 13.14 259,459 12.839 -2.03%
2024-01-16 0 15.78 15.74 15.78 15.70 15.84 90,800 1,430,436 15.754 13.08 13.04 13.08 13.01 13.13 109,576 13.054 -0.75%
2024-01-15 0 15.90 15.80 15.90 15.60 15.90 158,800 2,498,672 15.735 13.18 13.09 13.18 12.93 13.18 191,638 13.039 1.27%
2024-01-12 0 15.70 15.64 15.70 15.60 15.74 37,200 581,792 15.640 13.01 12.96 13.01 12.93 13.04 44,892 12.960 0.38%
2024-01-11 0 15.64 15.62 15.66 15.60 15.74 20,800 325,840 15.665 12.96 12.94 12.98 12.93 13.04 25,101 12.981 0.51%
2024-01-10 0 15.56 15.50 15.60 15.46 15.58 60,937 946,241 15.528 12.89 12.84 12.93 12.81 12.91 73,538 12.867 -0.13%
2024-01-09 0 15.58 15.54 15.58 15.52 15.70 84,600 1,316,684 15.564 12.91 12.88 12.91 12.86 13.01 102,094 12.897 0.26%
2024-01-08 0 15.54 15.54 15.56 15.50 15.90 127,400 1,987,652 15.602 12.88 12.88 12.89 12.84 13.18 153,744 12.928 -0.77%
2024-01-05 0 15.66 15.64 15.74 15.60 15.92 132,472 2,081,160 15.710 12.98 12.96 13.04 12.93 13.19 159,865 13.018 -0.51%
2024-01-04 0 15.74 15.74 15.78 15.72 15.94 39,700 626,604 15.783 13.04 13.04 13.08 13.03 13.21 47,909 13.079 -0.38%
2024-01-03 0 15.80 15.80 15.84 15.72 15.88 61,247 968,404 15.811 13.09 13.09 13.13 13.03 13.16 73,912 13.102 0.00%
2024-01-02 0 15.80 15.72 15.80 15.56 16.00 142,400 2,235,836 15.701 13.09 13.03 13.09 12.89 13.26 171,846 13.011 -1.25%
2023-12-29 0 16.00 16.00 16.08 15.86 16.12 111,200 1,776,832 15.979 13.26 13.26 13.32 13.14 13.36 134,195 13.241 0.00%
2023-12-28 0 16.00 15.92 16.00 15.56 16.02 174,400 2,766,928 15.865 13.26 13.19 13.26 12.89 13.27 210,463 13.147 3.63%
2023-12-27 0 15.44 15.44 15.50 15.24 15.52 178,546 2,750,971 15.408 12.79 12.79 12.84 12.63 12.86 215,467 12.768 1.05%
2023-12-22 0 15.28 15.28 15.30 15.18 15.46 200,977 3,086,973 15.360 12.66 12.66 12.68 12.58 12.81 242,536 12.728 -0.52%
2023-12-21 0 15.36 15.28 15.36 15.06 15.36 136,800 2,079,064 15.198 12.73 12.66 12.73 12.48 12.73 165,088 12.594 1.59%
2023-12-20 0 15.12 15.10 15.12 15.12 15.28 122,978 1,869,427 15.201 12.53 12.51 12.53 12.53 12.66 148,408 12.597 0.00%
2023-12-19 0 15.12 15.12 15.16 15.02 15.40 673,400 10,199,940 15.147 12.53 12.53 12.56 12.45 12.76 812,649 12.551 -1.18%
2023-12-18 0 15.30 15.26 15.30 15.20 15.40 88,800 1,357,336 15.285 12.68 12.65 12.68 12.60 12.76 107,163 12.666 -0.13%
2023-12-15 0 15.32 15.30 15.32 15.22 15.56 739,970 11,362,113 15.355 12.69 12.68 12.69 12.61 12.89 892,985 12.724 0.39%
2023-12-14 0 15.26 15.24 15.26 15.24 15.40 307,861 4,703,130 15.277 12.65 12.63 12.65 12.63 12.76 371,522 12.659 0.13%
2023-12-13 0 15.24 15.24 15.36 15.24 15.52 34,400 529,208 15.384 12.63 12.63 12.73 12.63 12.86 41,513 12.748 -1.80%
2023-12-12 0 15.52 15.48 15.52 15.40 15.56 123,200 1,910,632 15.508 12.86 12.83 12.86 12.76 12.89 148,676 12.851 0.91%
2023-12-11 0 15.38 15.38 15.48 15.20 15.50 148,800 2,284,960 15.356 12.74 12.74 12.83 12.60 12.84 179,570 12.725 -1.79%
2023-12-08 0 15.66 15.64 15.66 15.66 15.98 80,400 1,263,588 15.716 12.98 12.96 12.98 12.98 13.24 97,026 13.023 0.26%
2023-12-07 0 15.62 15.62 15.64 15.50 15.98 148,690 2,333,549 15.694 12.94 12.94 12.96 12.84 13.24 179,437 13.005 -2.86%
2023-12-06 0 16.08 16.04 16.10 15.90 16.16 110,400 1,769,864 16.031 13.32 13.29 13.34 13.18 13.39 133,229 13.284 0.63%
2023-12-05 0 15.98 15.82 16.00 15.82 16.42 71,578 1,138,460 15.905 13.24 13.11 13.26 13.11 13.61 86,379 13.180 -0.25%
2023-12-04 0 16.02 16.00 16.04 16.02 16.30 72,000 1,160,456 16.117 13.27 13.26 13.29 13.27 13.51 86,889 13.356 -0.12%
2023-12-01 0 16.04 16.04 16.10 16.04 16.24 153,704 2,477,370 16.118 13.29 13.29 13.34 13.29 13.46 185,488 13.356 -0.37%
2023-11-30 0 16.10 16.10 16.16 16.04 16.26 347,580 5,595,313 16.098 13.34 13.34 13.39 13.29 13.47 419,454 13.340 -0.62%
2023-11-29 0 16.20 16.20 16.22 16.04 16.46 236,700 3,834,912 16.202 13.42 13.42 13.44 13.29 13.64 285,646 13.425 -1.46%
2023-11-28 0 16.44 16.42 16.50 16.42 16.78 167,578 2,774,261 16.555 13.62 13.61 13.67 13.61 13.90 202,231 13.718 -0.72%
2023-11-27 0 16.56 16.56 16.66 16.44 16.84 162,000 2,693,488 16.626 13.72 13.72 13.81 13.62 13.95 195,499 13.777 -0.36%
2023-11-24 0 16.62 16.62 16.70 16.54 16.70 64,000 1,062,216 16.597 13.77 13.77 13.84 13.71 13.84 77,234 13.753 -1.07%
2023-11-23 0 16.80 16.66 16.80 16.54 16.80 59,200 983,688 16.616 13.92 13.81 13.92 13.71 13.92 71,442 13.769 0.84%
2023-11-22 0 16.66 16.66 16.82 16.66 16.96 14,508 242,612 16.723 13.81 13.81 13.94 13.81 14.05 17,508 13.857 -1.54%
2023-11-21 0 16.92 16.78 16.96 16.78 17.04 49,203 832,554 16.921 14.02 13.90 14.05 13.90 14.12 59,377 14.021 0.24%
2023-11-20 0 16.88 16.84 16.88 16.64 16.92 90,009 1,516,647 16.850 13.99 13.95 13.99 13.79 14.02 108,622 13.963 1.69%
2023-11-17 0 16.60 16.60 16.86 16.54 16.94 130,400 2,172,965 16.664 13.76 13.76 13.97 13.71 14.04 157,365 13.808 -1.31%
2023-11-16 0 16.82 16.80 16.82 16.04 16.96 124,800 2,097,496 16.807 13.94 13.92 13.94 13.29 14.05 150,607 13.927 -1.29%
2023-11-15 0 17.04 17.04 17.14 16.92 17.38 110,400 1,887,720 17.099 14.12 14.12 14.20 14.02 14.40 133,229 14.169 1.43%
2023-11-14 0 16.80 16.76 16.80 16.78 17.00 27,343 459,700 16.812 13.92 13.89 13.92 13.90 14.09 32,997 13.932 0.12%
2023-11-13 0 16.78 16.78 16.94 16.60 17.08 176,400 2,954,546 16.749 13.90 13.90 14.04 13.76 14.15 212,877 13.879 -1.18%
2023-11-10 0 16.98 16.76 16.98 16.76 16.98 102,800 1,730,352 16.832 14.07 13.89 14.07 13.89 14.07 124,058 13.948 -0.12%
2023-11-09 0 17.00 16.98 17.00 16.66 17.42 130,429 2,221,904 17.035 14.09 14.07 14.09 13.81 14.44 157,400 14.116 -2.19%
2023-11-08 0 17.38 17.20 17.38 17.12 17.48 214,800 3,726,808 17.350 14.40 14.25 14.40 14.19 14.48 259,217 14.377 -0.57%
2023-11-07 0 17.48 17.48 17.60 17.48 17.98 134,000 2,365,300 17.651 14.48 14.48 14.58 14.48 14.90 161,709 14.627 -1.91%
2023-11-06 0 17.82 17.82 17.86 17.68 17.92 58,080 1,035,900 17.836 14.77 14.77 14.80 14.65 14.85 70,090 14.780 -0.11%
2023-11-03 0 17.84 17.80 17.84 17.64 18.00 256,408 4,558,198 17.777 14.78 14.75 14.78 14.62 14.92 309,429 14.731 1.36%
2023-11-02 0 17.60 17.60 17.74 17.56 17.76 18,800 331,856 17.652 14.58 14.58 14.70 14.55 14.72 22,688 14.627 0.34%
2023-11-01 0 17.54 17.54 17.72 17.50 18.00 32,000 564,952 17.655 14.53 14.53 14.68 14.50 14.92 38,617 14.630 -0.79%
2023-10-31 0 17.68 17.50 17.70 17.42 17.76 68,000 1,193,376 17.550 14.65 14.50 14.67 14.44 14.72 82,061 14.542 0.68%
2023-10-30 0 17.56 17.56 17.60 17.54 17.72 33,600 591,168 17.594 14.55 14.55 14.58 14.53 14.68 40,548 14.579 -1.24%
2023-10-27 0 17.78 17.62 17.78 17.42 17.80 40,000 701,600 17.540 14.73 14.60 14.73 14.44 14.75 48,271 14.534 1.60%
2023-10-26 0 17.50 17.10 17.50 17.10 17.50 107,587 1,863,388 17.320 14.50 14.17 14.50 14.17 14.50 129,834 14.352 1.27%
2023-10-25 0 17.28 17.28 17.42 17.26 17.66 108,376 1,892,211 17.460 14.32 14.32 14.44 14.30 14.63 130,787 14.468 -0.58%
2023-10-24 0 17.38 17.36 17.38 17.20 17.50 62,400 1,085,542 17.397 14.40 14.39 14.40 14.25 14.50 75,303 14.416 -1.25%
2023-10-20 0 17.60 17.46 17.60 17.18 17.78 119,257 2,086,975 17.500 14.58 14.47 14.58 14.24 14.73 143,918 14.501 0.11%
2023-10-19 0 17.58 17.58 17.64 17.54 17.80 71,200 1,260,424 17.703 14.57 14.57 14.62 14.53 14.75 85,923 14.669 -2.22%
2023-10-18 0 17.98 17.98 18.02 17.80 18.28 128,000 2,304,568 18.004 14.90 14.90 14.93 14.75 15.15 154,469 14.919 -0.55%
2023-10-17 0 18.08 18.02 18.08 17.84 18.12 24,000 433,488 18.062 14.98 14.93 14.98 14.78 15.02 28,963 14.967 1.57%
2023-10-16 0 17.80 17.64 17.80 17.66 18.10 56,000 998,744 17.835 14.75 14.62 14.75 14.63 15.00 67,580 14.779 0.34%
2023-10-13 0 17.74 17.66 17.74 17.68 18.20 80,400 1,440,544 17.917 14.70 14.63 14.70 14.65 15.08 97,026 14.847 -2.53%
2023-10-12 0 18.20 18.20 18.26 18.04 18.34 210,000 3,835,012 18.262 15.08 15.08 15.13 14.95 15.20 253,425 15.133 1.56%
2023-10-11 0 17.92 17.92 18.10 17.72 18.16 332,330 5,962,639 17.942 14.85 14.85 15.00 14.68 15.05 401,051 14.868 2.17%
2023-10-10 0 17.54 17.54 17.72 17.38 17.84 193,200 3,428,648 17.747 14.53 14.53 14.68 14.40 14.78 233,151 14.706 0.46%
2023-10-09 0 17.46 17.42 17.46 17.14 17.46 150,800 2,616,780 17.353 14.47 14.44 14.47 14.20 14.47 181,983 14.379 0.92%
2023-10-06 0 17.30 17.26 17.30 16.98 17.40 32,852 563,985 17.167 14.34 14.30 14.34 14.07 14.42 39,645 14.226 1.53%
2023-10-05 0 17.04 16.66 17.08 16.52 17.04 104,800 1,758,436 16.779 14.12 13.81 14.15 13.69 14.12 126,471 13.904 4.03%
2023-10-04 0 16.38 16.38 16.62 16.38 16.62 31,318 517,527 16.525 13.57 13.57 13.77 13.57 13.77 37,794 13.693 -1.44%
2023-10-03 0 16.62 16.52 16.62 16.42 16.64 58,400 964,416 16.514 13.77 13.69 13.77 13.61 13.79 70,476 13.684 0.36%
2023-09-29 0 16.56 16.56 16.76 16.56 16.84 77,888 1,302,295 16.720 13.72 13.72 13.89 13.72 13.95 93,994 13.855 -0.96%
2023-09-28 0 16.72 16.56 16.72 16.34 16.72 130,400 2,151,240 16.497 13.85 13.72 13.85 13.54 13.85 157,365 13.670 2.33%
2023-09-27 0 16.34 16.34 16.48 16.30 16.50 55,200 904,903 16.393 13.54 13.54 13.66 13.51 13.67 66,615 13.584 -0.24%
2023-09-26 0 16.38 16.38 16.58 16.38 16.96 123,013 2,042,862 16.607 13.57 13.57 13.74 13.57 14.05 148,450 13.761 -2.15%
2023-09-25 0 16.74 16.74 16.78 16.70 16.98 98,000 1,647,232 16.808 13.87 13.87 13.90 13.84 14.07 118,265 13.928 -1.18%
2023-09-22 0 16.94 16.94 17.06 16.60 17.04 48,400 819,600 16.934 14.04 14.04 14.14 13.76 14.12 58,408 14.032 0.59%
2023-09-21 0 16.84 16.78 16.92 16.72 16.96 107,552 1,808,278 16.813 13.95 13.90 14.02 13.85 14.05 129,792 13.932 -0.24%
2023-09-20 0 16.88 16.88 16.96 16.88 17.04 75,600 1,281,688 16.954 13.99 13.99 14.05 13.99 14.12 91,233 14.049 -0.59%
2023-09-19 0 16.98 16.92 16.98 16.80 17.06 68,143 1,155,556 16.958 14.07 14.02 14.07 13.92 14.14 82,234 14.052 1.07%
2023-09-18 0 16.80 16.78 16.80 16.80 16.98 200,000 3,373,072 16.865 13.92 13.90 13.92 13.92 14.07 241,357 13.975 -1.98%
2023-09-15 0 17.14 17.10 17.14 16.80 17.14 218,557 3,735,194 17.090 14.20 14.17 14.20 13.92 14.20 263,751 14.162 0.71%
2023-09-14 0 17.02 16.98 17.02 16.80 17.04 128,400 2,178,432 16.966 14.10 14.07 14.10 13.92 14.12 154,951 14.059 1.31%
2023-09-13 0 16.80 16.78 16.80 16.74 16.94 47,200 795,904 16.862 13.92 13.90 13.92 13.87 14.04 56,960 13.973 -0.24%
2023-09-12 0 16.84 16.84 16.94 16.70 16.92 20,000 336,648 16.832 13.95 13.95 14.04 13.84 14.02 24,136 13.948 -0.47%
2023-09-11 0 16.92 16.92 17.00 16.76 17.10 85,595 1,442,103 16.848 14.02 14.02 14.09 13.89 14.17 103,295 13.961 -0.47%
2023-09-07 0 17.00 16.88 17.00 16.20 17.18 207,500 3,517,892 16.954 14.09 13.99 14.09 13.42 14.24 250,408 14.049 -1.05%
2023-09-06 0 17.54 17.48 17.54 17.30 17.58 176,400 3,080,584 17.464 14.24 14.19 14.24 14.04 14.27 217,338 14.174 0.57%
2023-09-05 0 17.44 17.34 17.44 17.34 17.78 104,400 1,818,696 17.420 14.16 14.07 14.16 14.07 14.43 128,628 14.139 -0.68%
2023-09-04 0 17.56 17.52 17.56 17.34 17.62 528,573 9,235,531 17.473 14.25 14.22 14.25 14.07 14.30 651,241 14.181 1.86%
2023-08-31 0 17.24 17.24 17.28 17.24 17.94 232,000 4,043,360 17.428 13.99 13.99 14.03 13.99 14.56 285,841 14.145 -3.58%
2023-08-30 0 17.88 17.78 17.90 17.78 18.00 108,400 1,936,068 17.860 14.51 14.43 14.53 14.43 14.61 133,557 14.496 0.34%
2023-08-29 0 17.82 17.76 17.82 17.48 17.86 81,400 1,443,520 17.734 14.46 14.41 14.46 14.19 14.50 100,291 14.393 2.30%
2023-08-28 0 17.42 17.42 17.54 17.42 18.00 94,000 1,655,500 17.612 14.14 14.14 14.24 14.14 14.61 115,815 14.294 -0.34%
2023-08-25 0 17.48 17.46 17.48 17.38 17.80 319,343 5,598,061 17.530 14.19 14.17 14.19 14.11 14.45 393,454 14.228 -0.68%
2023-08-24 0 17.60 17.60 17.66 17.48 17.72 95,000 1,677,372 17.657 14.28 14.28 14.33 14.19 14.38 117,047 14.331 1.27%
2023-08-23 0 17.38 17.30 17.38 16.96 17.40 336,000 5,803,204 17.271 14.11 14.04 14.11 13.77 14.12 413,977 14.018 1.64%
2023-08-22 0 17.10 17.10 17.24 16.92 17.22 529,600 9,008,776 17.011 13.88 13.88 13.99 13.73 13.98 652,506 13.806 1.06%
2023-08-21 0 16.92 16.92 16.98 16.92 17.40 162,904 2,776,571 17.044 13.73 13.73 13.78 13.73 14.12 200,710 13.834 -3.75%
2023-08-18 0 17.58 17.52 17.58 17.52 17.86 116,200 2,050,304 17.645 14.27 14.22 14.27 14.22 14.50 143,167 14.321 0.00%
2023-08-17 0 17.58 17.52 17.60 17.28 17.74 81,338 1,419,846 17.456 14.27 14.22 14.28 14.03 14.40 100,214 14.168 -0.79%
2023-08-16 0 17.72 17.72 17.74 17.62 18.08 159,432 2,830,835 17.756 14.38 14.38 14.40 14.30 14.67 196,432 14.411 -1.34%
2023-08-15 0 17.96 17.96 17.98 17.96 18.14 132,100 2,380,384 18.020 14.58 14.58 14.59 14.58 14.72 162,757 14.625 -1.54%
2023-08-14 0 18.24 18.24 18.28 18.02 18.42 120,000 2,182,976 18.191 14.80 14.80 14.84 14.63 14.95 147,849 14.765 -2.15%
2023-08-11 0 18.64 18.52 18.66 18.46 18.78 38,136 707,363 18.548 15.13 15.03 15.15 14.98 15.24 46,986 15.055 -0.32%
2023-08-10 0 18.70 18.60 18.70 18.44 18.70 96,000 1,779,480 18.536 15.18 15.10 15.18 14.97 15.18 118,279 15.045 0.21%
2023-08-09 0 18.66 18.64 18.70 18.54 18.90 48,443 902,267 18.625 15.15 15.13 15.18 15.05 15.34 59,685 15.117 -0.64%
2023-08-08 0 18.78 18.66 18.78 18.46 18.90 91,600 1,714,548 18.718 15.24 15.15 15.24 14.98 15.34 112,858 15.192 -0.42%
2023-08-07 0 18.86 18.86 18.88 18.42 18.92 46,800 878,944 18.781 15.31 15.31 15.32 14.95 15.36 57,661 15.243 0.00%
2023-08-04 0 18.86 18.86 18.92 18.80 19.00 124,000 2,349,344 18.946 15.31 15.31 15.36 15.26 15.42 152,777 15.378 -0.21%
2023-08-03 0 18.90 18.74 18.90 18.68 18.92 83,200 1,566,316 18.826 15.34 15.21 15.34 15.16 15.36 102,508 15.280 1.07%
2023-08-02 0 18.70 18.70 18.72 18.64 19.14 145,600 2,736,587 18.795 15.18 15.18 15.19 15.13 15.53 179,390 15.255 -2.40%
2023-08-01 0 19.16 18.96 19.16 18.88 19.38 170,800 3,252,906 19.045 15.55 15.39 15.55 15.32 15.73 210,438 15.458 -0.42%
2023-07-31 0 19.24 19.24 19.28 19.10 19.40 204,400 3,936,868 19.261 15.62 15.62 15.65 15.50 15.75 251,836 15.633 1.69%
2023-07-28 0 18.92 18.92 19.00 18.88 19.08 145,073 2,752,391 18.972 15.36 15.36 15.42 15.32 15.49 178,741 15.399 -0.73%
2023-07-27 0 19.06 18.98 19.08 18.90 19.22 278,160 5,318,758 19.121 15.47 15.40 15.49 15.34 15.60 342,713 15.520 0.85%
2023-07-26 0 18.90 18.86 18.90 18.60 18.96 140,000 2,636,600 18.833 15.34 15.31 15.34 15.10 15.39 172,490 15.286 0.64%
2023-07-25 0 18.78 18.78 18.86 18.66 18.98 76,850 1,446,907 18.828 15.24 15.24 15.31 15.15 15.40 94,685 15.281 1.29%
2023-07-24 0 18.54 18.52 18.54 18.42 18.76 54,400 1,009,108 18.550 15.05 15.03 15.05 14.95 15.23 67,025 15.056 -0.86%
2023-07-21 0 18.70 18.68 18.70 18.50 18.86 106,000 1,981,640 18.695 15.18 15.16 15.18 15.02 15.31 130,600 15.173 0.11%
2023-07-20 0 18.68 18.68 18.70 18.62 18.82 108,494 2,032,191 18.731 15.16 15.16 15.18 15.11 15.28 133,673 15.203 -0.11%
2023-07-19 0 18.70 18.70 18.72 18.48 19.00 236,000 4,413,344 18.701 15.18 15.18 15.19 15.00 15.42 290,769 15.178 -2.30%
2023-07-18 0 19.14 18.98 19.14 18.90 19.14 137,226 2,612,975 19.041 15.53 15.40 15.53 15.34 15.53 169,072 15.455 -0.62%
2023-07-14 0 19.26 19.24 19.26 19.08 19.32 80,400 1,547,526 19.248 15.63 15.62 15.63 15.49 15.68 99,059 15.622 0.10%
2023-07-13 0 19.24 19.22 19.24 19.02 19.30 51,600 992,549 19.235 15.62 15.60 15.62 15.44 15.66 63,575 15.612 1.16%
2023-07-12 0 19.02 19.00 19.02 19.00 19.24 109,600 2,093,288 19.099 15.44 15.42 15.44 15.42 15.62 135,035 15.502 -0.83%
2023-07-11 0 19.18 19.18 19.20 18.80 19.28 148,463 2,835,509 19.099 15.57 15.57 15.58 15.26 15.65 182,917 15.502 1.16%
2023-07-10 0 18.96 18.92 18.96 18.90 19.48 198,159 3,795,269 19.153 15.39 15.36 15.39 15.34 15.81 244,146 15.545 -0.52%
2023-07-07 0 19.06 18.98 19.06 18.84 19.08 78,068 1,483,379 19.001 15.47 15.40 15.47 15.29 15.49 96,185 15.422 0.21%
2023-07-06 0 19.02 19.00 19.02 18.92 19.26 115,200 2,193,464 19.040 15.44 15.42 15.44 15.36 15.63 141,935 15.454 -1.25%
2023-07-05 0 19.26 19.24 19.26 19.22 19.60 51,200 991,640 19.368 15.63 15.62 15.63 15.60 15.91 63,082 15.720 -1.43%
2023-07-04 0 19.54 19.54 19.56 19.54 19.68 37,200 728,680 19.588 15.86 15.86 15.88 15.86 15.97 45,833 15.899 -0.10%
2023-07-03 0 19.56 19.54 19.58 19.38 19.70 41,600 812,872 19.540 15.88 15.86 15.89 15.73 15.99 51,254 15.860 -0.10%
2023-06-30 0 19.58 19.44 19.58 19.14 19.60 223,981 4,335,613 19.357 15.89 15.78 15.89 15.53 15.91 275,961 15.711 3.27%
2023-06-29 0 18.96 18.86 18.96 18.84 19.12 150,000 2,842,668 18.951 15.39 15.31 15.39 15.29 15.52 184,811 15.381 -0.84%
2023-06-28 0 19.12 19.00 19.14 18.80 19.16 74,400 1,415,246 19.022 15.52 15.42 15.53 15.26 15.55 91,666 15.439 1.70%
2023-06-27 0 18.80 18.80 18.88 18.78 18.94 103,654 1,952,766 18.839 15.26 15.26 15.32 15.24 15.37 127,709 15.291 0.86%
2023-06-26 0 18.64 18.60 18.64 18.54 19.00 79,702 1,488,173 18.672 15.13 15.10 15.13 15.05 15.42 98,199 15.155 0.54%
2023-06-23 0 18.54 18.54 18.60 18.06 18.96 320,061 5,931,986 18.534 15.05 15.05 15.10 14.66 15.39 394,339 15.043 -3.13%
2023-06-21 0 19.14 19.12 19.14 19.00 19.38 83,600 1,599,464 19.132 15.53 15.52 15.53 15.42 15.73 103,001 15.529 -0.42%
2023-06-20 0 19.22 19.22 19.42 19.18 19.46 239,600 4,612,848 19.252 15.60 15.60 15.76 15.57 15.79 295,205 15.626 -0.83%
2023-06-19 0 19.38 19.36 19.38 19.38 19.66 171,256 3,332,940 19.462 15.73 15.71 15.73 15.73 15.96 211,000 15.796 -2.61%
2023-06-16 0 19.90 19.90 19.96 19.68 20.20 1,843,356 36,796,688 19.962 16.15 16.15 16.20 15.97 16.40 2,271,149 16.202 1.12%
2023-06-15 0 19.68 19.68 19.70 19.36 19.84 190,404 3,733,590 19.609 15.97 15.97 15.99 15.71 16.10 234,592 15.915 -0.61%
2023-06-14 0 19.80 19.78 19.80 19.74 20.20 130,400 2,591,672 19.875 16.07 16.05 16.07 16.02 16.40 160,662 16.131 -1.49%
2023-06-13 0 20.10 20.00 20.10 19.84 20.10 131,200 2,621,352 19.980 16.31 16.23 16.31 16.10 16.31 161,648 16.216 1.52%
2023-06-12 0 19.80 19.78 19.80 19.76 19.90 84,400 1,672,720 19.819 16.07 16.05 16.07 16.04 16.15 103,987 16.086 0.10%
2023-06-09 0 19.78 19.76 19.78 19.40 19.86 101,200 1,998,183 19.745 16.05 16.04 16.05 15.75 16.12 124,686 16.026 0.71%
2023-06-08 0 19.64 19.62 19.64 19.42 19.74 92,105 1,804,462 19.591 15.94 15.92 15.94 15.76 16.02 113,480 15.901 0.51%
2023-06-07 0 19.54 19.54 19.58 19.40 19.84 606,000 12,016,403 19.829 15.86 15.86 15.89 15.75 16.10 746,636 16.094 1.93%
2023-06-06 0 19.98 19.98 20.00 19.96 20.45 438,000 8,777,504 20.040 15.56 15.56 15.57 15.54 15.93 562,450 15.606 -0.84%
2023-06-05 0 20.15 20.10 20.20 20.05 20.60 424,580 8,579,004 20.206 15.69 15.65 15.73 15.61 16.04 545,217 15.735 -0.74%
2023-06-02 0 20.30 20.05 20.30 19.76 20.35 129,993 2,619,283 20.149 15.81 15.61 15.81 15.39 15.85 166,928 15.691 2.73%
2023-06-01 0 19.76 19.60 19.76 19.54 19.86 276,800 5,440,692 19.656 15.39 15.26 15.39 15.22 15.47 355,448 15.307 0.82%
2023-05-31 0 19.60 19.56 19.60 19.40 19.76 1,066,343 20,886,424 19.587 15.26 15.23 15.26 15.11 15.39 1,369,326 15.253 -1.31%
2023-05-30 0 19.86 19.86 19.90 19.48 19.98 189,600 3,745,164 19.753 15.47 15.47 15.50 15.17 15.56 243,472 15.382 -0.50%
2023-05-29 0 19.96 19.84 19.96 19.76 20.20 140,400 2,802,400 19.960 15.54 15.45 15.54 15.39 15.73 180,292 15.544 0.10%
2023-05-25 0 19.94 19.94 19.96 19.82 20.55 289,060 5,781,681 20.002 15.53 15.53 15.54 15.43 16.00 371,191 15.576 -3.20%
2023-05-24 0 20.60 20.55 20.60 20.55 21.05 182,514 3,786,279 20.745 16.04 16.00 16.04 16.00 16.39 234,372 16.155 -1.90%
2023-05-23 0 21.00 20.90 21.00 20.80 21.00 74,800 1,563,600 20.904 16.35 16.28 16.35 16.20 16.35 96,053 16.278 0.48%
2023-05-22 0 20.90 20.90 20.95 20.55 21.15 231,000 4,804,523 20.799 16.28 16.28 16.31 16.00 16.47 296,635 16.197 1.70%
2023-05-19 0 20.55 20.50 20.55 20.55 20.95 56,400 1,163,690 20.633 16.00 15.96 16.00 16.00 16.31 72,425 16.068 -0.96%
2023-05-18 0 20.75 20.65 20.75 20.55 21.00 95,640 1,981,930 20.723 16.16 16.08 16.16 16.00 16.35 122,814 16.138 -0.48%
2023-05-17 0 20.85 20.75 20.90 20.70 21.30 130,400 2,734,770 20.972 16.24 16.16 16.28 16.12 16.59 167,451 16.332 -1.18%
2023-05-16 0 21.10 21.05 21.10 21.00 21.30 141,200 2,981,420 21.115 16.43 16.39 16.43 16.35 16.59 181,319 16.443 0.00%
2023-05-15 0 21.10 21.00 21.20 20.65 21.25 146,000 3,046,890 20.869 16.43 16.35 16.51 16.08 16.55 187,483 16.252 0.48%
2023-05-12 0 21.00 20.95 21.10 20.90 21.50 211,800 4,485,535 21.178 16.35 16.31 16.43 16.28 16.74 271,979 16.492 -0.94%
2023-05-11 0 21.20 21.15 21.25 20.75 21.55 143,150 3,010,700 21.032 16.51 16.47 16.55 16.16 16.78 183,824 16.378 0.24%
2023-05-10 0 21.15 21.15 21.20 21.15 21.50 197,800 4,210,389 21.286 16.47 16.47 16.51 16.47 16.74 254,001 16.576 -2.08%
2023-05-09 0 21.60 21.35 21.60 21.35 21.90 370,000 8,004,548 21.634 16.82 16.63 16.82 16.63 17.05 475,129 16.847 1.41%
2023-05-08 0 21.30 21.30 21.40 20.65 21.50 244,831 5,201,955 21.247 16.59 16.59 16.66 16.08 16.74 314,395 16.546 3.40%
2023-05-05 0 20.60 20.60 20.65 20.50 20.80 287,227 5,916,999 20.600 16.04 16.04 16.08 15.96 16.20 368,837 16.042 0.24%
2023-05-04 0 20.55 20.55 20.60 20.25 20.60 266,800 5,447,440 20.418 16.00 16.00 16.04 15.77 16.04 342,607 15.900 0.98%
2023-05-03 0 20.35 20.20 20.35 19.98 20.45 177,200 3,578,140 20.193 15.85 15.73 15.85 15.56 15.93 227,548 15.725 -0.49%
2023-05-02 0 20.45 20.35 20.45 19.98 20.45 181,922 3,685,157 20.257 15.93 15.85 15.93 15.56 15.93 233,612 15.775 2.00%
2023-04-28 0 20.05 20.05 20.15 20.00 20.35 202,436 4,073,471 20.122 15.61 15.61 15.69 15.57 15.85 259,955 15.670 0.25%
2023-04-27 0 20.00 20.00 20.15 20.00 20.15 50,840 1,018,817 20.040 15.57 15.57 15.69 15.57 15.69 65,285 15.606 0.00%
2023-04-26 0 20.00 20.00 20.10 19.98 20.10 62,400 1,249,994 20.032 15.57 15.57 15.65 15.56 15.65 80,130 15.600 -0.74%
2023-04-25 0 20.15 20.00 20.15 19.90 20.15 242,400 4,856,740 20.036 15.69 15.57 15.69 15.50 15.69 311,274 15.603 0.25%
2023-04-24 0 20.10 20.10 20.15 19.90 20.30 322,000 6,442,198 20.007 15.65 15.65 15.69 15.50 15.81 413,491 15.580 0.50%
2023-04-21 0 20.00 20.00 20.05 20.00 20.30 155,033 3,111,356 20.069 15.57 15.57 15.61 15.57 15.81 199,083 15.628 -0.25%
2023-04-20 0 20.05 20.05 20.10 20.05 20.40 118,440 2,398,322 20.249 15.61 15.61 15.65 15.61 15.89 152,093 15.769 -0.74%
2023-04-19 0 20.20 20.10 20.25 19.66 20.30 254,630 5,111,065 20.073 15.73 15.65 15.77 15.31 15.81 326,979 15.631 -0.49%
2023-04-18 0 20.30 20.30 20.35 20.30 20.50 115,200 2,348,388 20.385 15.81 15.81 15.85 15.81 15.96 147,932 15.875 -0.49%
2023-04-17 0 20.40 20.30 20.40 20.25 20.50 240,965 4,900,580 20.337 15.89 15.81 15.89 15.77 15.96 309,431 15.837 0.99%
2023-04-14 0 20.20 20.20 20.25 20.20 20.50 71,200 1,442,360 20.258 15.73 15.73 15.77 15.73 15.96 91,430 15.776 -0.49%
2023-04-13 0 20.30 20.25 20.30 20.25 20.65 35,200 715,720 20.333 15.81 15.77 15.81 15.77 16.08 45,201 15.834 -1.69%
2023-04-12 0 20.65 20.55 20.65 20.25 20.70 143,200 2,941,580 20.542 16.08 16.00 16.08 15.77 16.12 183,888 15.997 1.23%
2023-04-11 0 20.40 20.30 20.40 20.10 20.70 206,400 4,199,810 20.348 15.89 15.81 15.89 15.65 16.12 265,045 15.846 1.49%
2023-04-06 0 20.10 20.00 20.10 19.98 20.20 97,200 1,949,102 20.052 15.65 15.57 15.65 15.56 15.73 124,818 15.616 0.25%
2023-04-04 0 20.05 20.05 20.10 19.98 20.15 94,692 1,899,565 20.060 15.61 15.61 15.65 15.56 15.69 121,597 15.622 -0.50%
2023-04-03 0 20.15 20.15 20.25 19.98 20.45 101,406 2,044,274 20.159 15.69 15.69 15.77 15.56 15.93 130,219 15.699 0.00%
2023-03-31 0 20.15 20.15 20.20 19.90 20.70 330,342 6,635,822 20.088 15.69 15.69 15.73 15.50 16.12 424,203 15.643 -0.74%
2023-03-30 0 20.30 20.30 20.35 19.66 20.30 225,203 4,505,455 20.006 15.81 15.81 15.85 15.31 15.81 289,190 15.580 2.73%
2023-03-29 0 19.76 19.60 19.78 19.42 19.90 65,600 1,285,368 19.594 15.39 15.26 15.40 15.12 15.50 84,239 15.259 -0.20%
2023-03-28 0 19.80 19.64 19.80 19.26 19.80 168,400 3,280,432 19.480 15.42 15.29 15.42 15.00 15.42 216,248 15.170 2.80%
2023-03-27 0 19.26 19.24 19.26 19.24 19.56 170,000 3,284,736 19.322 15.00 14.98 15.00 14.98 15.23 218,303 15.047 -1.03%
2023-03-24 0 19.46 19.46 19.56 19.42 19.68 234,800 4,583,968 19.523 15.15 15.15 15.23 15.12 15.33 301,514 15.203 -1.72%
2023-03-23 0 19.80 19.72 19.80 19.38 19.80 292,800 5,736,756 19.593 15.42 15.36 15.42 15.09 15.42 375,994 15.258 1.02%
2023-03-22 0 19.60 19.60 19.64 19.52 20.10 646,400 12,787,200 19.782 15.26 15.26 15.29 15.20 15.65 830,063 15.405 0.00%
2023-03-21 0 19.60 19.60 19.64 19.60 20.15 379,200 7,459,108 19.671 15.26 15.26 15.29 15.26 15.69 486,943 15.318 -2.73%
2023-03-20 0 20.15 20.10 20.15 20.05 21.00 231,200 4,743,980 20.519 15.69 15.65 15.69 15.61 16.35 296,891 15.979 -4.50%
2023-03-17 0 21.10 21.05 21.10 20.15 21.10 289,165 6,059,775 20.956 16.43 16.39 16.43 15.69 16.43 371,326 16.319 4.20%
2023-03-16 0 20.25 20.25 20.30 20.15 20.40 132,800 2,688,660 20.246 15.77 15.77 15.81 15.69 15.89 170,533 15.766 -1.22%
2023-03-15 0 20.50 20.50 20.60 20.45 20.90 151,200 3,111,600 20.579 15.96 15.96 16.04 15.93 16.28 194,161 16.026 -0.49%
2023-03-14 0 20.60 20.60 20.70 20.60 21.10 200,800 4,180,450 20.819 16.04 16.04 16.12 16.04 16.43 257,854 16.212 -3.96%
2023-03-13 0 21.45 21.40 21.45 20.55 21.60 229,161 4,827,752 21.067 16.70 16.66 16.70 16.00 16.82 294,273 16.406 1.90%
2023-03-10 0 21.05 21.00 21.05 20.80 21.25 196,000 4,115,780 20.999 16.39 16.35 16.39 16.20 16.55 251,690 16.353 -2.09%
2023-03-09 0 21.50 21.40 21.50 21.35 21.70 192,800 4,149,850 21.524 16.74 16.66 16.74 16.63 16.90 247,581 16.762 -0.46%
2023-03-08 0 21.60 21.55 21.60 21.45 21.80 143,200 3,093,982 21.606 16.82 16.78 16.82 16.70 16.98 183,888 16.825 -0.92%
2023-03-07 0 21.80 21.70 21.80 21.70 22.15 150,000 3,282,280 21.882 16.98 16.90 16.98 16.90 17.25 192,620 17.040 0.46%
2023-03-06 0 21.70 21.60 21.70 21.55 21.70 434,600 9,389,560 21.605 16.90 16.82 16.90 16.78 16.90 558,084 16.825 0.00%
2023-03-03 0 21.70 21.60 21.70 21.45 21.75 170,000 3,675,410 21.620 16.90 16.82 16.90 16.70 16.94 218,303 16.836 0.46%
2023-03-02 0 21.60 21.60 21.65 21.35 21.60 104,397 2,243,116 21.486 16.82 16.82 16.86 16.63 16.82 134,060 16.732 -0.69%
2023-03-01 0 21.75 21.70 21.75 21.15 21.75 194,630 4,180,878 21.481 16.94 16.90 16.94 16.47 16.94 249,931 16.728 2.59%
2023-02-28 0 21.20 21.20 21.40 21.20 21.75 353,200 7,522,040 21.297 16.51 16.51 16.66 16.51 16.94 453,556 16.585 -2.97%
2023-02-27 0 21.85 21.65 21.85 21.70 22.20 282,400 6,198,580 21.950 17.02 16.86 17.02 16.90 17.29 362,639 17.093 -0.68%
2023-02-24 0 22.00 22.00 22.10 21.65 22.25 326,800 7,216,700 22.083 17.13 17.13 17.21 16.86 17.33 419,654 17.197 -2.22%
2023-02-23 0 22.50 22.30 22.50 22.10 22.55 1,559,100 34,742,120 22.283 17.52 17.37 17.52 17.21 17.56 2,002,091 17.353 1.12%
2023-02-22 0 22.25 22.20 22.25 22.10 22.40 193,575 4,314,002 22.286 17.33 17.29 17.33 17.21 17.44 248,576 17.355 -0.22%
2023-02-21 0 22.30 22.00 22.30 21.85 22.30 119,600 2,636,460 22.044 17.37 17.13 17.37 17.02 17.37 153,582 17.166 0.00%
2023-02-20 0 22.30 22.20 22.30 21.90 22.30 125,082 2,770,378 22.148 17.37 17.29 17.37 17.05 17.37 160,622 17.248 1.59%
2023-02-17 0 21.95 21.85 22.00 21.25 22.15 198,360 4,354,320 21.952 17.09 17.02 17.13 16.55 17.25 254,721 17.095 1.15%
2023-02-16 0 21.70 21.65 21.75 21.60 22.00 127,000 2,765,490 21.776 16.90 16.86 16.94 16.82 17.13 163,085 16.957 -0.69%
2023-02-15 0 21.85 21.80 21.85 21.60 21.90 98,569 2,146,490 21.777 17.02 16.98 17.02 16.82 17.05 126,576 16.958 -0.68%
2023-02-14 0 22.00 22.00 22.10 21.65 22.35 73,600 1,615,620 21.951 17.13 17.13 17.21 16.86 17.40 94,512 17.094 -0.68%
2023-02-13 0 22.15 21.90 22.15 21.20 22.35 371,756 8,052,153 21.660 17.25 17.05 17.25 16.51 17.40 477,384 16.867 1.61%
2023-02-10 0 21.80 21.80 21.85 21.75 22.05 115,541 2,523,849 21.844 16.98 16.98 17.02 16.94 17.17 148,370 17.011 0.00%
2023-02-09 0 21.80 21.80 21.95 21.60 22.00 205,600 4,479,740 21.789 16.98 16.98 17.09 16.82 17.13 264,018 16.968 -0.91%
2023-02-08 0 22.00 21.95 22.00 20.95 22.60 1,282,000 28,257,100 22.041 17.13 17.09 17.13 16.31 17.60 1,646,258 17.164 5.77%
2023-02-07 0 20.80 20.75 20.85 20.60 20.95 124,400 2,579,620 20.736 16.20 16.16 16.24 16.04 16.31 159,746 16.148 0.48%
2023-02-06 0 20.70 20.60 20.70 20.55 20.95 68,452 1,413,540 20.650 16.12 16.04 16.12 16.00 16.31 87,901 16.081 0.00%
2023-02-03 0 20.70 20.70 20.75 20.50 20.95 106,798 2,217,341 20.762 16.12 16.12 16.16 15.96 16.31 137,143 16.168 -1.43%
2023-02-02 0 21.00 20.95 21.00 20.90 21.30 48,486 1,022,680 21.092 16.35 16.31 16.35 16.28 16.59 62,262 16.425 0.24%
2023-02-01 0 20.95 20.85 20.95 20.55 21.00 43,473 904,264 20.801 16.31 16.24 16.31 16.00 16.35 55,825 16.198 0.96%
2023-01-31 0 20.75 20.75 20.80 20.65 21.30 202,231 4,203,031 20.783 16.16 16.16 16.20 16.08 16.59 259,691 16.185 -2.12%
2023-01-30 0 21.20 20.95 21.20 20.95 21.70 190,200 4,022,250 21.147 16.51 16.31 16.51 16.31 16.90 244,242 16.468 -0.93%
2023-01-27 0 21.40 21.40 21.45 21.20 21.60 156,500 3,346,840 21.386 16.66 16.66 16.70 16.51 16.82 200,967 16.654 0.47%
2023-01-26 0 21.30 21.20 21.30 21.00 21.35 234,667 4,975,767 21.204 16.59 16.51 16.59 16.35 16.63 301,343 16.512 1.43%
2023-01-20 0 21.00 21.00 21.05 20.45 21.10 357,400 7,330,270 20.510 16.35 16.35 16.39 15.93 16.43 458,949 15.972 3.19%
2023-01-19 0 20.35 20.30 20.40 20.00 20.65 154,800 3,151,520 20.359 15.85 15.81 15.89 15.57 16.08 198,784 15.854 0.25%
2023-01-18 0 20.30 20.25 20.30 20.05 20.35 47,535 963,999 20.280 15.81 15.77 15.81 15.61 15.85 61,041 15.793 0.00%
2023-01-17 0 20.30 20.30 20.45 20.30 20.60 160,900 3,280,035 20.386 15.81 15.81 15.93 15.81 16.04 206,617 15.875 -1.93%
2023-01-16 0 20.70 20.65 20.70 20.50 20.90 126,851 2,631,852 20.748 16.12 16.08 16.12 15.96 16.28 162,893 16.157 0.00%
2023-01-13 0 20.70 20.55 20.70 20.20 20.80 207,222 4,255,977 20.538 16.12 16.00 16.12 15.73 16.20 266,100 15.994 4.02%
2023-01-12 0 19.90 19.90 20.00 19.80 20.25 127,180 2,538,002 19.956 15.50 15.50 15.57 15.42 15.77 163,316 15.540 -1.00%
2023-01-11 0 20.10 20.10 20.15 19.84 20.20 130,992 2,625,251 20.041 15.65 15.65 15.69 15.45 15.73 168,211 15.607 1.41%
2023-01-10 0 19.82 19.82 19.92 19.70 19.96 90,400 1,795,760 19.865 15.43 15.43 15.51 15.34 15.54 116,086 15.469 -1.64%
2023-01-09 0 20.15 20.00 20.15 19.74 20.25 146,000 2,920,020 20.000 15.69 15.57 15.69 15.37 15.77 187,483 15.575 2.08%
2023-01-06 0 19.74 19.74 19.76 19.34 20.00 258,000 5,091,624 19.735 15.37 15.37 15.39 15.06 15.57 331,306 15.368 2.60%
2023-01-05 0 19.24 19.24 19.26 19.24 19.50 219,710 4,243,875 19.316 14.98 14.98 15.00 14.98 15.19 282,137 15.042 -0.31%
2023-01-04 0 19.30 19.24 19.30 18.90 19.32 155,251 2,985,028 19.227 15.03 14.98 15.03 14.72 15.05 199,363 14.973 1.79%
2023-01-03 0 18.96 18.94 18.98 18.08 19.06 303,700 5,682,824 18.712 14.76 14.75 14.78 14.08 14.84 389,991 14.572 4.87%
2022-12-30 0 18.08 18.08 18.10 17.96 18.18 133,045 2,406,949 18.091 14.08 14.08 14.10 13.99 14.16 170,847 14.088 0.56%
2022-12-29 0 17.98 17.94 17.98 17.90 18.14 77,550 1,392,133 17.951 14.00 13.97 14.00 13.94 14.13 99,584 13.979 -0.88%
2022-12-28 0 18.14 17.98 18.14 17.80 18.22 250,000 4,512,456 18.050 14.13 14.00 14.13 13.86 14.19 321,033 14.056 2.02%
2022-12-23 0 17.78 17.78 17.88 17.72 17.94 50,016 891,948 17.833 13.85 13.85 13.92 13.80 13.97 64,227 13.887 -1.00%
2022-12-22 0 17.96 17.96 18.00 17.92 18.10 76,389 1,376,110 18.015 13.99 13.99 14.02 13.95 14.10 98,094 14.029 0.22%
2022-12-21 0 17.92 17.92 17.94 17.76 18.00 145,068 2,583,334 17.808 13.95 13.95 13.97 13.83 14.02 186,287 13.868 0.67%
2022-12-20 0 17.80 17.80 17.88 17.70 18.04 77,200 1,374,853 17.809 13.86 13.86 13.92 13.78 14.05 99,135 13.868 -1.77%
2022-12-19 0 18.12 18.12 18.16 18.02 18.16 47,200 854,071 18.095 14.11 14.11 14.14 14.03 14.14 60,611 14.091 -0.11%
2022-12-16 0 18.14 18.14 18.20 18.14 18.54 186,622 3,412,641 18.286 14.13 14.13 14.17 14.13 14.44 239,647 14.240 0.22%
2022-12-15 0 18.10 18.10 18.18 18.10 18.56 108,954 1,989,202 18.257 14.10 14.10 14.16 14.10 14.45 139,911 14.218 -2.48%
2022-12-14 0 18.56 18.56 18.58 18.42 18.76 173,339 3,222,380 18.590 14.45 14.45 14.47 14.34 14.61 222,590 14.477 -0.96%
2022-12-13 0 18.74 18.54 18.74 17.90 18.74 188,668 3,486,372 18.479 14.59 14.44 14.59 13.94 14.59 242,275 14.390 3.54%
2022-12-12 0 18.10 18.08 18.18 18.00 18.28 76,000 1,379,856 18.156 14.10 14.08 14.16 14.02 14.24 97,594 14.139 -0.44%
2022-12-09 0 18.18 18.18 18.20 17.88 18.18 174,013 3,147,292 18.087 14.16 14.16 14.17 13.92 14.16 223,456 14.085 2.02%
2022-12-08 0 17.82 17.82 17.86 17.66 17.92 147,725 2,628,258 17.792 13.88 13.88 13.91 13.75 13.95 189,698 13.855 0.68%
2022-12-07 0 17.70 17.70 17.78 17.66 18.42 170,900 3,103,956 18.162 13.78 13.78 13.85 13.75 14.34 219,458 14.144 -3.49%
2022-12-06 0 18.34 18.26 18.34 17.90 18.34 128,575 2,334,362 18.156 14.28 14.22 14.28 13.94 14.28 165,107 14.138 1.78%
2022-12-05 0 18.02 18.02 18.10 17.68 18.12 159,149 2,862,616 17.987 14.03 14.03 14.10 13.77 14.11 204,368 14.007 3.09%
2022-12-02 0 17.48 17.48 17.68 17.26 17.96 88,341 1,552,597 17.575 13.61 13.61 13.77 13.44 13.99 113,442 13.686 -1.91%
2022-12-01 0 17.82 17.82 17.90 17.74 17.94 190,995 3,402,161 17.813 13.88 13.88 13.94 13.81 13.97 245,263 13.871 2.53%
2022-11-30 0 17.38 17.38 17.58 17.12 17.66 236,155 4,117,497 17.436 13.53 13.53 13.69 13.33 13.75 303,254 13.578 0.12%
2022-11-29 0 17.36 17.34 17.36 16.78 17.40 106,800 1,846,048 17.285 13.52 13.50 13.52 13.07 13.55 137,145 13.461 1.40%
2022-11-28 0 17.12 17.10 17.12 16.72 17.52 65,200 1,114,124 17.088 13.33 13.32 13.33 13.02 13.64 83,725 13.307 -2.28%
2022-11-25 0 17.52 17.52 17.58 17.04 17.56 148,400 2,581,817 17.398 13.64 13.64 13.69 13.27 13.67 190,565 13.548 3.30%
2022-11-24 0 16.96 16.96 17.02 16.76 17.24 99,200 1,683,474 16.971 13.21 13.21 13.25 13.05 13.43 127,386 13.216 0.00%
2022-11-23 0 16.96 16.92 16.96 16.70 17.00 101,400 1,711,041 16.874 13.21 13.18 13.21 13.00 13.24 130,211 13.141 2.54%
2022-11-22 0 16.54 16.52 16.62 16.44 16.64 51,347 849,254 16.540 12.88 12.86 12.94 12.80 12.96 65,936 12.880 -0.96%
2022-11-21 0 16.70 16.60 16.70 16.44 16.76 81,200 1,347,008 16.589 13.00 12.93 13.00 12.80 13.05 104,272 12.918 -0.60%
2022-11-18 0 16.80 16.76 16.80 16.74 16.88 45,800 768,584 16.781 13.08 13.05 13.08 13.04 13.15 58,813 13.068 -0.59%
2022-11-17 0 16.90 16.72 16.92 16.64 16.90 96,800 1,620,640 16.742 13.16 13.02 13.18 12.96 13.16 124,304 13.038 -0.24%
2022-11-16 0 16.94 16.94 17.00 16.90 17.28 84,800 1,443,890 17.027 13.19 13.19 13.24 13.16 13.46 108,894 13.260 -1.85%
2022-11-15 0 17.26 17.24 17.28 16.72 17.32 133,855 2,305,975 17.227 13.44 13.43 13.46 13.02 13.49 171,888 13.416 1.77%
2022-11-14 0 16.96 16.96 17.28 16.90 17.38 112,548 1,928,513 17.135 13.21 13.21 13.46 13.16 13.53 144,527 13.344 0.36%
2022-11-11 0 16.90 16.90 16.92 16.30 16.92 246,078 4,093,122 16.633 13.16 13.16 13.18 12.69 13.18 315,997 12.953 3.68%
2022-11-10 0 16.30 16.22 16.30 16.22 16.64 63,600 1,033,940 16.257 12.69 12.63 12.69 12.63 12.96 81,671 12.660 -1.69%
2022-11-09 0 16.58 16.52 16.58 16.20 16.62 159,400 2,614,424 16.402 12.91 12.86 12.91 12.62 12.94 204,691 12.773 1.47%
2022-11-08 0 16.34 16.22 16.40 16.06 16.60 190,800 3,124,248 16.374 12.72 12.63 12.77 12.51 12.93 245,012 12.751 -0.97%
2022-11-07 0 16.50 16.30 16.50 15.84 16.54 214,800 3,509,688 16.339 12.85 12.69 12.85 12.34 12.88 275,832 12.724 4.56%
2022-11-04 0 15.78 15.70 15.78 15.34 15.82 351,600 5,505,632 15.659 12.29 12.23 12.29 11.95 12.32 451,501 12.194 2.20%
2022-11-03 0 15.44 15.42 15.44 15.26 15.74 94,114 1,453,534 15.444 12.02 12.01 12.02 11.88 12.26 120,855 12.027 -0.52%
2022-11-02 0 15.52 15.32 15.52 15.20 15.90 468,000 7,264,052 15.521 12.09 11.93 12.09 11.84 12.38 600,974 12.087 -1.52%
2022-11-01 0 15.76 15.76 15.80 15.68 16.00 110,230 1,740,526 15.790 12.27 12.27 12.30 12.21 12.46 141,550 12.296 1.42%
2022-10-31 0 15.54 15.44 15.56 15.44 15.92 78,800 1,238,880 15.722 12.10 12.02 12.12 12.02 12.40 101,190 12.243 -2.26%
2022-10-28 0 15.90 15.74 15.94 15.70 16.10 53,600 850,016 15.859 12.38 12.26 12.41 12.23 12.54 68,829 12.350 -1.49%
2022-10-27 0 16.14 16.08 16.14 16.06 16.36 16,800 272,056 16.194 12.57 12.52 12.57 12.51 12.74 21,573 12.611 1.64%
2022-10-26 0 15.88 15.88 15.94 15.88 16.14 28,060 448,040 15.967 12.37 12.37 12.41 12.37 12.57 36,033 12.434 0.00%
2022-10-25 0 15.88 15.88 15.94 15.82 16.24 143,230 2,292,176 16.003 12.37 12.37 12.41 12.32 12.65 183,926 12.462 -1.37%
2022-10-24 0 16.10 16.08 16.10 16.08 16.70 130,000 2,106,536 16.204 12.54 12.52 12.54 12.52 13.00 166,937 12.619 -3.71%
2022-10-21 0 16.72 16.60 16.72 16.60 16.76 18,400 307,184 16.695 13.02 12.93 13.02 12.93 13.05 23,628 13.001 1.09%
2022-10-20 0 16.54 16.54 16.58 16.36 16.78 75,400 1,247,732 16.548 12.88 12.88 12.91 12.74 13.07 96,824 12.887 -0.60%
2022-10-19 0 16.64 16.58 16.64 16.52 17.12 82,438 1,380,457 16.745 12.96 12.91 12.96 12.86 13.33 105,861 13.040 -1.89%
2022-10-18 0 16.96 16.90 16.98 16.78 17.00 41,600 701,212 16.856 13.21 13.16 13.22 13.07 13.24 53,420 13.126 1.92%
2022-10-17 0 16.64 16.64 16.76 16.42 16.74 81,020 1,345,406 16.606 12.96 12.96 13.05 12.79 13.04 104,040 12.932 -0.95%
2022-10-14 0 16.80 16.74 16.82 16.70 17.20 73,400 1,240,564 16.901 13.08 13.04 13.10 13.00 13.39 94,255 13.162 0.00%
2022-10-13 0 16.80 16.76 16.80 16.72 17.14 42,800 721,548 16.859 13.08 13.05 13.08 13.02 13.35 54,961 13.128 -0.47%
2022-10-12 0 16.88 16.80 16.88 16.80 17.46 132,137 2,228,693 16.867 13.15 13.08 13.15 13.08 13.60 169,681 13.135 -1.52%
2022-10-11 0 17.14 17.14 17.16 17.10 17.74 140,452 2,423,112 17.252 13.35 13.35 13.36 13.32 13.81 180,359 13.435 -2.28%
2022-10-10 0 17.54 17.54 17.56 17.50 17.86 92,852 1,639,517 17.657 13.66 13.66 13.67 13.63 13.91 119,234 13.750 -1.35%
2022-10-07 0 17.78 17.74 17.80 17.72 17.90 39,292 698,293 17.772 13.85 13.81 13.86 13.80 13.94 50,456 13.840 -1.77%
2022-10-06 0 18.10 18.10 18.12 17.98 18.18 33,900 613,144 18.087 14.10 14.10 14.11 14.00 14.16 43,532 14.085 0.56%
2022-10-05 0 18.00 18.00 18.12 17.84 18.26 209,313 3,775,936 18.040 14.02 14.02 14.11 13.89 14.22 268,786 14.048 2.62%
2022-10-03 0 17.54 17.52 17.58 17.42 18.28 173,736 3,067,383 17.655 13.66 13.64 13.69 13.57 14.24 223,100 13.749 -1.90%
2022-09-30 0 17.88 17.86 17.88 17.88 18.14 256,000 4,586,435 17.916 13.92 13.91 13.92 13.92 14.13 328,738 13.952 -1.11%
2022-09-29 0 18.08 18.06 18.08 18.02 18.38 105,581 1,910,773 18.098 14.08 14.06 14.08 14.03 14.31 135,580 14.093 0.00%
2022-09-28 0 18.08 18.08 18.10 18.08 18.88 272,800 4,979,431 18.253 14.08 14.08 14.10 14.08 14.70 350,311 14.214 -4.74%
2022-09-27 0 18.98 18.94 18.98 18.94 19.18 84,800 1,612,256 19.012 14.78 14.75 14.78 14.75 14.94 108,894 14.806 -0.21%
2022-09-26 0 19.02 18.92 19.02 18.80 19.30 315,789 6,005,242 19.017 14.81 14.73 14.81 14.64 15.03 405,515 14.809 -1.96%
2022-09-23 0 19.40 19.40 19.42 19.30 19.48 39,640 767,932 19.373 15.11 15.11 15.12 15.03 15.17 50,903 15.086 -0.92%
2022-09-22 0 19.58 19.46 19.60 18.98 19.58 242,000 4,648,504 19.209 15.25 15.15 15.26 14.78 15.25 310,760 14.958 0.41%
2022-09-21 0 19.50 19.42 19.50 19.34 19.56 65,600 1,277,700 19.477 15.19 15.12 15.19 15.06 15.23 84,239 15.168 -0.41%
2022-09-20 0 19.58 19.52 19.58 19.38 19.60 78,000 1,519,180 19.477 15.25 15.20 15.25 15.09 15.26 100,162 15.167 0.51%
2022-09-19 0 19.48 19.40 19.48 19.36 19.48 66,400 1,289,020 19.413 15.17 15.11 15.17 15.08 15.17 85,266 15.118 -0.10%
2022-09-16 0 19.50 19.42 19.50 19.40 19.60 181,644 3,540,601 19.492 15.19 15.12 15.19 15.11 15.26 233,255 15.179 -0.31%
2022-09-15 0 19.56 19.56 19.60 19.56 19.76 111,427 2,182,721 19.589 15.23 15.23 15.26 15.23 15.39 143,087 15.255 0.00%
2022-09-14 0 19.56 19.56 19.60 19.52 19.80 110,800 2,181,770 19.691 15.23 15.23 15.26 15.20 15.42 142,282 15.334 -1.81%
2022-09-13 0 19.92 19.82 19.92 19.72 19.96 91,600 1,818,608 19.854 15.51 15.43 15.51 15.36 15.54 117,627 15.461 1.12%
2022-09-09 0 19.70 19.70 19.74 19.40 19.74 214,400 4,195,432 19.568 15.34 15.34 15.37 15.11 15.37 275,318 15.238 1.44%
2022-09-08 0 19.42 19.42 19.52 19.34 20.10 387,829 7,587,277 19.563 15.12 15.12 15.20 15.06 15.65 498,024 15.235 -2.51%
2022-09-07 0 20.25 20.25 20.40 20.10 20.45 140,011 2,836,600 20.260 15.51 15.51 15.63 15.40 15.67 182,771 15.520 -1.46%
2022-09-06 0 20.55 20.55 20.70 20.30 20.65 50,800 1,041,580 20.504 15.74 15.74 15.86 15.55 15.82 66,315 15.707 0.00%
2022-09-05 0 20.55 20.35 20.55 20.15 20.85 99,393 2,020,717 20.331 15.74 15.59 15.74 15.44 15.97 129,748 15.574 -0.72%
2022-09-02 0 20.70 20.60 20.80 20.50 20.80 34,800 717,820 20.627 15.86 15.78 15.93 15.70 15.93 45,428 15.801 -0.72%
2022-09-01 0 20.85 20.85 20.90 20.65 20.95 51,320 1,065,675 20.765 15.97 15.97 16.01 15.82 16.05 66,993 15.907 -0.48%
2022-08-31 0 20.95 20.85 20.95 20.50 21.05 126,860 2,650,314 20.892 16.05 15.97 16.05 15.70 16.13 165,604 16.004 1.70%
2022-08-30 0 20.60 20.60 20.70 20.35 20.70 94,641 1,942,626 20.526 15.78 15.78 15.86 15.59 15.86 123,545 15.724 -0.24%
2022-08-29 0 20.65 20.65 20.75 20.60 20.90 144,400 2,993,980 20.734 15.82 15.82 15.90 15.78 16.01 188,501 15.883 -0.72%
2022-08-26 0 20.80 20.65 20.80 20.60 20.85 41,600 860,040 20.674 15.93 15.82 15.93 15.78 15.97 54,305 15.837 0.00%
2022-08-25 0 20.80 20.80 20.90 20.40 20.95 54,000 1,121,960 20.777 15.93 15.93 16.01 15.63 16.05 70,492 15.916 0.48%
2022-08-24 0 20.70 20.55 20.70 20.30 20.70 79,600 1,639,000 20.590 15.86 15.74 15.86 15.55 15.86 103,910 15.773 1.97%
2022-08-23 0 20.30 20.30 20.40 20.30 20.60 106,473 2,169,274 20.374 15.55 15.55 15.63 15.55 15.78 138,990 15.607 -2.17%
2022-08-22 0 20.75 20.60 20.75 20.50 21.05 95,200 1,973,580 20.731 15.90 15.78 15.90 15.70 16.13 124,275 15.881 -0.48%
2022-08-19 0 20.85 20.80 21.00 20.55 21.05 87,600 1,832,420 20.918 15.97 15.93 16.09 15.74 16.13 114,354 16.024 0.24%
2022-08-18 0 20.80 20.65 20.80 20.60 20.95 34,000 707,240 20.801 15.93 15.82 15.93 15.78 16.05 44,384 15.935 -0.24%
2022-08-17 0 20.85 20.80 20.85 20.70 21.20 48,540 1,019,004 20.993 15.97 15.93 15.97 15.86 16.24 63,364 16.082 -0.71%
2022-08-16 0 21.00 20.70 21.05 20.65 21.10 94,100 1,964,620 20.878 16.09 15.86 16.13 15.82 16.16 122,839 15.993 0.24%
2022-08-15 0 20.95 20.90 21.00 20.90 21.20 35,600 749,070 21.041 16.05 16.01 16.09 16.01 16.24 46,472 16.119 -0.71%
2022-08-12 0 21.10 21.05 21.20 20.70 21.20 103,200 2,172,800 21.054 16.16 16.13 16.24 15.86 16.24 134,718 16.129 0.72%
2022-08-11 0 20.95 20.80 20.95 20.55 20.95 47,200 982,840 20.823 16.05 15.93 16.05 15.74 16.05 61,615 15.951 2.70%
2022-08-10 0 20.40 20.35 20.50 20.40 20.85 66,400 1,363,620 20.536 15.63 15.59 15.70 15.63 15.97 86,679 15.732 -1.69%
2022-08-09 0 20.75 20.75 20.80 20.55 20.80 100,400 2,080,480 20.722 15.90 15.90 15.93 15.74 15.93 131,063 15.874 -0.72%
2022-08-08 0 20.90 20.75 20.90 20.50 20.90 95,600 1,985,820 20.772 16.01 15.90 16.01 15.70 16.01 124,797 15.912 1.46%
2022-08-05 0 20.60 20.55 20.60 20.05 20.60 90,000 1,838,260 20.425 15.78 15.74 15.78 15.36 15.78 117,487 15.647 1.73%
2022-08-04 0 20.25 20.15 20.25 19.94 20.35 127,420 2,570,015 20.170 15.51 15.44 15.51 15.27 15.59 166,335 15.451 1.76%
2022-08-03 0 19.90 19.84 19.90 19.80 20.00 79,398 1,579,408 19.892 15.24 15.20 15.24 15.17 15.32 103,647 15.238 0.10%
2022-08-02 0 19.88 19.80 19.88 19.72 20.35 305,780 6,069,711 19.850 15.23 15.17 15.23 15.11 15.59 399,167 15.206 -1.83%
2022-08-01 0 20.25 20.25 20.35 20.20 20.70 160,800 3,272,450 20.351 15.51 15.51 15.59 15.47 15.86 209,909 15.590 -1.70%
2022-07-29 0 20.60 20.50 20.60 20.50 20.80 144,400 2,974,920 20.602 15.78 15.70 15.78 15.70 15.93 188,501 15.782 -0.48%
2022-07-28 0 20.70 20.70 20.80 20.55 20.95 152,977 3,168,465 20.712 15.86 15.86 15.93 15.74 16.05 199,697 15.866 -1.43%
2022-07-27 0 21.00 20.95 21.00 20.70 21.00 79,740 1,669,440 20.936 16.09 16.05 16.09 15.86 16.09 104,093 16.038 0.24%
2022-07-26 0 20.95 20.85 20.95 20.55 20.95 90,953 1,893,052 20.814 16.05 15.97 16.05 15.74 16.05 118,731 15.944 1.45%
2022-07-25 0 20.65 20.45 20.65 20.35 20.65 140,000 2,864,180 20.458 15.82 15.67 15.82 15.59 15.82 182,757 15.672 0.49%
2022-07-22 0 20.55 20.50 20.55 20.50 20.80 110,400 2,268,420 20.547 15.74 15.70 15.74 15.70 15.93 144,117 15.740 0.24%
2022-07-21 0 20.50 20.50 20.60 20.45 20.95 282,800 5,816,680 20.568 15.70 15.70 15.78 15.67 16.05 369,169 15.756 -2.38%
2022-07-20 0 21.00 20.95 21.00 21.00 21.50 427,020 8,994,469 21.063 16.09 16.05 16.09 16.09 16.47 557,434 16.135 -0.94%
2022-07-19 0 21.20 21.20 21.25 21.20 21.45 119,600 2,543,534 21.267 16.24 16.24 16.28 16.24 16.43 156,127 16.291 -1.17%
2022-07-18 0 21.45 21.45 21.55 20.90 21.50 190,400 4,052,660 21.285 16.43 16.43 16.51 16.01 16.47 248,549 16.305 1.42%
2022-07-15 0 21.15 21.05 21.15 21.00 21.80 423,200 9,076,580 21.447 16.20 16.13 16.20 16.09 16.70 552,448 16.430 -3.20%
2022-07-14 0 21.85 21.85 21.90 21.85 22.30 323,450 7,114,080 21.994 16.74 16.74 16.78 16.74 17.08 422,233 16.849 -2.02%
2022-07-13 0 22.30 22.20 22.30 22.15 22.55 149,200 3,325,040 22.286 17.08 17.01 17.08 16.97 17.27 194,767 17.072 -0.45%
2022-07-12 0 22.40 22.40 22.45 22.40 22.65 114,800 2,580,300 22.476 17.16 17.16 17.20 17.16 17.35 149,861 17.218 -0.67%
2022-07-11 0 22.55 22.50 22.55 22.40 22.95 343,600 7,748,280 22.550 17.27 17.24 17.27 17.16 17.58 448,537 17.275 -1.74%
2022-07-08 0 22.95 22.95 23.00 22.90 23.65 475,600 11,012,840 23.156 17.58 17.58 17.62 17.54 18.12 620,851 17.738 -2.34%
2022-07-07 0 23.50 23.45 23.50 23.30 23.75 463,800 10,918,930 23.542 18.00 17.96 18.00 17.85 18.19 605,447 18.034 0.00%
2022-07-06 0 23.50 23.45 23.50 22.85 23.80 760,400 17,708,660 23.289 18.00 17.96 18.00 17.50 18.23 992,630 17.840 -1.26%
2022-07-05 0 23.80 23.80 24.05 22.95 26.45 33,758,282 818,586,703 24.248 18.23 18.23 18.42 17.58 20.26 44,068,253 18.575 6.01%
2022-07-04 0 22.45 22.20 22.45 22.00 22.45 122,000 2,702,830 22.154 17.20 17.01 17.20 16.85 17.20 159,259 16.971 0.45%
2022-06-30 0 22.35 22.35 22.45 22.35 22.95 160,510 3,614,049 22.516 17.12 17.12 17.20 17.12 17.58 209,531 17.248 -2.19%
2022-06-29 0 22.85 22.75 22.85 22.75 23.05 80,800 1,844,060 22.823 17.50 17.43 17.50 17.43 17.66 105,477 17.483 -0.65%
2022-06-28 0 23.00 22.75 23.00 22.65 23.10 206,200 4,715,700 22.870 17.62 17.43 17.62 17.35 17.70 269,175 17.519 1.10%
2022-06-27 0 22.75 22.70 22.75 22.65 23.00 34,400 785,600 22.837 17.43 17.39 17.43 17.35 17.62 44,906 17.494 0.89%
2022-06-24 0 22.55 22.55 22.70 22.40 23.15 94,437 2,139,281 22.653 17.27 17.27 17.39 17.16 17.73 123,279 17.353 -1.31%
2022-06-23 0 22.85 22.75 22.85 22.65 23.05 31,200 712,000 22.821 17.50 17.43 17.50 17.35 17.66 40,729 17.482 1.11%
2022-06-22 0 22.60 22.60 22.75 22.60 23.10 58,851 1,341,057 22.787 17.31 17.31 17.43 17.31 17.70 76,824 17.456 -1.53%
2022-06-21 0 22.95 22.90 22.95 22.95 23.25 96,170 2,228,887 23.177 17.58 17.54 17.58 17.58 17.81 125,541 17.754 -0.65%
2022-06-20 0 23.10 22.90 23.10 22.75 23.10 53,600 1,230,560 22.958 17.70 17.54 17.70 17.43 17.70 69,970 17.587 1.54%
2022-06-17 0 22.75 22.65 22.75 22.65 22.95 118,592 2,701,360 22.779 17.43 17.35 17.43 17.35 17.58 154,811 17.449 -0.44%
2022-06-16 0 22.85 22.75 22.95 22.60 23.20 117,200 2,683,160 22.894 17.50 17.43 17.58 17.31 17.77 152,994 17.538 -0.44%
2022-06-15 0 22.95 22.95 23.10 22.65 23.15 79,795 1,825,060 22.872 17.58 17.58 17.70 17.35 17.73 104,165 17.521 1.32%
2022-06-14 0 22.65 22.60 22.80 22.40 22.80 56,115 1,271,226 22.654 17.35 17.31 17.47 17.16 17.47 73,253 17.354 0.00%
2022-06-13 0 22.65 22.60 22.70 22.50 23.05 172,200 3,897,270 22.632 17.35 17.31 17.39 17.24 17.66 224,791 17.337 -1.95%
2022-06-10 0 23.10 23.05 23.10 22.85 23.35 156,445 3,621,707 23.150 17.70 17.66 17.70 17.50 17.89 204,224 17.734 -0.22%
2022-06-09 0 23.15 23.15 23.20 23.00 23.65 157,855 3,679,827 23.311 17.73 17.73 17.77 17.62 18.12 206,065 17.858 0.65%
2022-06-08 0 23.00 23.00 23.05 22.95 23.40 172,400 3,986,470 23.123 17.62 17.62 17.66 17.58 17.93 225,052 17.714 -0.22%
2022-06-07 0 23.05 23.00 23.10 23.05 23.25 29,200 674,590 23.102 17.66 17.62 17.70 17.66 17.81 38,118 17.697 -0.65%
2022-06-06 0 23.20 23.05 23.20 22.80 23.25 147,581 3,399,551 23.035 17.77 17.66 17.77 17.47 17.81 192,653 17.646 0.87%
2022-06-02 0 23.00 22.90 23.00 22.60 23.00 120,000 2,740,900 22.841 17.62 17.54 17.62 17.31 17.62 156,649 17.497 0.88%
2022-06-01 0 22.80 22.75 22.80 22.45 23.00 104,698 2,381,230 22.744 17.47 17.43 17.47 17.20 17.62 136,673 17.423 1.24%
2022-05-31 0 23.25 23.25 23.50 23.25 23.75 404,000 9,455,200 23.404 17.25 17.25 17.44 17.25 17.62 544,479 17.366 -1.27%
2022-05-30 0 23.55 23.45 23.55 23.10 23.60 79,310 1,860,594 23.460 17.47 17.40 17.47 17.14 17.51 106,888 17.407 2.17%
2022-05-27 0 23.05 23.00 23.05 22.80 23.30 172,000 3,970,280 23.083 17.10 17.07 17.10 16.92 17.29 231,808 17.127 0.22%
2022-05-26 0 23.00 23.00 23.05 22.80 23.15 59,600 1,363,080 22.870 17.07 17.07 17.10 16.92 17.18 80,324 16.970 1.10%
2022-05-25 0 22.75 22.75 22.85 22.75 22.95 64,800 1,479,700 22.835 16.88 16.88 16.95 16.88 17.03 87,332 16.943 0.66%
2022-05-24 0 22.60 22.60 22.80 22.55 22.95 163,200 3,705,360 22.704 16.77 16.77 16.92 16.73 17.03 219,948 16.847 -1.09%
2022-05-23 0 22.85 22.85 22.95 22.80 23.00 34,942 799,149 22.871 16.95 16.95 17.03 16.92 17.07 47,092 16.970 -0.65%
2022-05-20 0 23.00 23.00 23.05 22.85 23.60 23,600 544,500 23.072 17.07 17.07 17.10 16.95 17.51 31,806 17.119 1.77%
2022-05-19 0 22.60 22.60 22.65 22.60 22.95 148,800 3,376,220 22.690 16.77 16.77 16.81 16.77 17.03 200,541 16.836 -1.53%
2022-05-18 0 22.95 22.90 23.05 22.80 23.05 36,800 844,559 22.950 17.03 16.99 17.10 16.92 17.10 49,596 17.029 0.66%
2022-05-17 0 22.80 22.80 22.90 22.40 22.90 99,247 2,251,092 22.682 16.92 16.92 16.99 16.62 16.99 133,757 16.830 1.33%
2022-05-16 0 22.50 22.50 22.55 22.50 23.00 58,800 1,326,740 22.564 16.69 16.69 16.73 16.69 17.07 79,246 16.742 -2.17%
2022-05-13 0 23.00 22.75 23.05 22.50 23.05 132,510 3,019,651 22.788 17.07 16.88 17.10 16.69 17.10 178,587 16.909 2.91%
2022-05-12 0 22.35 22.35 22.45 22.30 22.65 79,790 1,785,035 22.372 16.58 16.58 16.66 16.55 16.81 107,535 16.600 -1.32%
2022-05-11 0 22.65 22.60 22.65 22.50 22.95 75,065 1,701,165 22.663 16.81 16.77 16.81 16.69 17.03 101,167 16.815 0.89%
2022-05-10 0 22.45 22.45 22.50 22.30 22.70 173,200 3,892,260 22.473 16.66 16.66 16.69 16.55 16.84 233,425 16.675 -0.66%
2022-05-06 0 22.60 22.60 22.70 22.60 23.05 124,312 2,822,132 22.702 16.77 16.77 16.84 16.77 17.10 167,538 16.845 -2.16%
2022-05-05 0 23.10 23.10 23.15 22.95 23.55 137,200 3,171,940 23.119 17.14 17.14 17.18 17.03 17.47 184,907 17.154 -0.43%
2022-05-04 0 23.20 23.10 23.20 23.05 23.40 57,368 1,333,308 23.241 17.21 17.14 17.21 17.10 17.36 77,316 17.245 0.65%
2022-05-03 0 23.05 23.05 23.15 22.60 23.35 149,637 3,451,129 23.063 17.10 17.10 17.18 16.77 17.33 201,669 17.113 0.00%
2022-04-29 0 23.05 22.95 23.05 22.85 23.15 151,600 3,487,260 23.003 17.10 17.03 17.10 16.95 17.18 204,315 17.068 0.22%
2022-04-28 0 23.00 22.95 23.00 22.70 23.00 100,794 2,306,358 22.882 17.07 17.03 17.07 16.84 17.07 135,842 16.978 1.77%
2022-04-27 0 22.60 22.60 22.70 22.25 22.80 184,317 4,163,120 22.587 16.77 16.77 16.84 16.51 16.92 248,408 16.759 -1.53%
2022-04-26 0 22.95 22.95 23.05 22.80 23.45 172,000 3,944,086 22.931 17.03 17.03 17.10 16.92 17.40 231,808 17.014 -1.08%
2022-04-25 0 23.20 22.95 23.20 22.95 23.25 173,200 3,995,140 23.067 17.21 17.03 17.21 17.03 17.25 233,425 17.115 -0.22%
2022-04-22 0 23.25 23.25 23.40 23.10 23.45 200,800 4,677,600 23.295 17.25 17.25 17.36 17.14 17.40 270,622 17.285 -0.43%
2022-04-21 0 23.35 23.35 23.60 23.30 23.60 111,400 2,609,580 23.425 17.33 17.33 17.51 17.29 17.51 150,136 17.381 -0.43%
2022-04-20 0 23.45 23.45 23.55 23.35 23.70 281,200 6,604,340 23.486 17.40 17.40 17.47 17.33 17.59 378,979 17.427 -1.05%
2022-04-19 0 23.70 23.70 23.85 23.55 24.15 94,000 2,230,300 23.727 17.59 17.59 17.70 17.47 17.92 126,686 17.605 -1.04%
2022-04-14 0 23.95 23.90 24.15 23.90 24.15 77,310 1,858,019 24.033 17.77 17.73 17.92 17.73 17.92 104,192 17.833 0.84%
2022-04-13 0 23.75 23.70 23.75 23.65 23.95 118,470 2,819,708 23.801 17.62 17.59 17.62 17.55 17.77 159,665 17.660 -0.42%
2022-04-12 0 23.85 23.85 24.00 23.60 24.05 69,898 1,667,981 23.863 17.70 17.70 17.81 17.51 17.84 94,203 17.706 0.42%
2022-04-11 0 23.75 23.75 23.80 23.75 24.45 195,600 4,672,390 23.887 17.62 17.62 17.66 17.62 18.14 263,614 17.724 -2.06%
2022-04-08 0 24.25 24.25 24.30 24.00 24.40 103,200 2,497,200 24.198 17.99 17.99 18.03 17.81 18.10 139,085 17.955 0.00%
2022-04-07 0 24.25 24.25 24.30 24.20 24.90 202,400 4,959,840 24.505 17.99 17.99 18.03 17.96 18.48 272,779 18.183 -3.00%
2022-04-06 0 25.00 24.95 25.00 24.90 25.50 211,437 5,321,703 25.169 18.55 18.51 18.55 18.48 18.92 284,958 18.675 -0.79%
2022-04-04 0 25.20 25.05 25.20 24.85 25.30 99,835 2,502,836 25.070 18.70 18.59 18.70 18.44 18.77 134,550 18.602 0.40%
2022-04-01 0 25.10 25.05 25.10 24.55 25.25 209,717 5,236,636 24.970 18.62 18.59 18.62 18.22 18.74 282,640 18.528 -1.57%
2022-03-31 0 25.50 25.45 25.50 25.15 25.60 111,162 2,826,074 25.423 18.92 18.88 18.92 18.66 19.00 149,815 18.864 0.20%
2022-03-30 0 25.45 25.15 25.45 25.00 25.65 171,659 4,360,628 25.403 18.88 18.66 18.88 18.55 19.03 231,348 18.849 0.20%
2022-03-29 0 25.40 25.15 25.40 24.70 25.45 122,800 3,097,065 25.220 18.85 18.66 18.85 18.33 18.88 165,500 18.713 0.99%
2022-03-28 0 25.15 25.05 25.15 24.75 25.70 42,800 1,070,220 25.005 18.66 18.59 18.66 18.36 19.07 57,682 18.554 0.00%
2022-03-25 0 25.15 24.95 25.15 24.75 25.15 189,600 4,739,110 24.995 18.66 18.51 18.66 18.36 18.66 255,528 18.546 0.00%
2022-03-24 0 25.15 25.00 25.15 24.80 25.25 79,304 1,989,649 25.089 18.66 18.55 18.66 18.40 18.74 106,880 18.616 -0.20%
2022-03-23 0 25.20 25.05 25.20 25.00 25.25 94,000 2,362,160 25.129 18.70 18.59 18.70 18.55 18.74 126,686 18.646 0.00%
2022-03-22 0 25.20 25.20 25.25 24.55 25.20 105,600 2,642,840 25.027 18.70 18.70 18.74 18.22 18.70 142,319 18.570 2.23%
2022-03-21 0 24.65 24.65 24.80 24.50 25.40 64,800 1,611,080 24.862 18.29 18.29 18.40 18.18 18.85 87,332 18.448 -2.18%
2022-03-18 0 25.20 25.00 25.20 24.50 25.20 210,000 5,261,560 25.055 18.70 18.55 18.70 18.18 18.70 283,021 18.591 1.20%
2022-03-17 0 24.90 24.85 24.90 23.80 24.90 244,000 5,987,920 24.541 18.48 18.44 18.48 17.66 18.48 328,844 18.209 6.41%
2022-03-16 0 23.40 23.40 23.45 22.80 23.65 268,294 6,250,654 23.298 17.36 17.36 17.40 16.92 17.55 361,586 17.287 2.41%
2022-03-15 0 22.85 22.80 22.85 22.40 23.70 438,890 10,135,478 23.093 16.95 16.92 16.95 16.62 17.59 591,501 17.135 -3.99%
2022-03-14 0 23.80 23.75 23.80 23.65 24.20 334,106 7,963,758 23.836 17.66 17.62 17.66 17.55 17.96 450,282 17.686 -1.65%
2022-03-11 0 24.20 24.20 24.30 23.70 24.30 216,984 5,204,293 23.985 17.96 17.96 18.03 17.59 18.03 292,434 17.796 -1.22%
2022-03-10 0 24.50 24.35 24.50 24.00 24.65 308,000 7,528,040 24.442 18.18 18.07 18.18 17.81 18.29 415,098 18.136 2.94%
2022-03-09 0 23.80 23.80 23.95 23.45 24.30 217,106 5,161,221 23.773 17.66 17.66 17.77 17.40 18.03 292,598 17.639 -0.63%
2022-03-08 0 23.95 23.90 23.95 23.95 24.50 199,600 4,823,320 24.165 17.77 17.73 17.77 17.77 18.18 269,005 17.930 -1.44%
2022-03-07 0 24.30 24.30 24.40 24.20 24.80 202,000 4,937,400 24.443 18.03 18.03 18.10 17.96 18.40 272,240 18.136 -2.61%
2022-03-04 0 24.95 24.95 25.20 24.80 25.30 158,805 3,982,215 25.076 18.51 18.51 18.70 18.40 18.77 214,025 18.606 -1.77%
2022-03-03 0 25.40 25.40 25.50 25.15 25.60 51,631 1,313,638 25.443 18.85 18.85 18.92 18.66 19.00 69,584 18.878 0.79%
2022-03-02 0 25.20 25.05 25.20 25.00 25.40 145,600 3,658,240 25.125 18.70 18.59 18.70 18.55 18.85 196,228 18.643 -1.37%
2022-03-01 0 25.55 25.50 25.55 25.00 25.70 102,000 2,592,280 25.415 18.96 18.92 18.96 18.55 19.07 137,468 18.857 1.19%
2022-02-28 0 25.25 25.20 25.25 25.05 25.80 213,600 5,396,800 25.266 18.74 18.70 18.74 18.59 19.14 287,873 18.747 -2.51%
2022-02-25 0 25.90 25.90 25.95 25.90 26.55 144,000 3,749,950 26.041 19.22 19.22 19.25 19.22 19.70 194,072 19.322 -0.77%
2022-02-24 0 26.10 26.10 26.20 25.90 26.95 2,291,149 59,750,288 26.079 19.37 19.37 19.44 19.22 20.00 3,087,830 19.350 -3.15%
2022-02-23 0 26.95 26.95 27.00 26.75 27.25 214,000 5,770,397 26.964 20.00 20.00 20.03 19.85 20.22 288,412 20.007 0.19%
2022-02-22 0 26.90 26.90 27.00 26.75 27.40 382,800 10,331,500 26.989 19.96 19.96 20.03 19.85 20.33 515,908 20.026 -2.00%
2022-02-21 0 27.45 27.40 27.50 27.05 27.55 208,800 5,712,360 27.358 20.37 20.33 20.40 20.07 20.44 281,404 20.299 1.29%
2022-02-18 0 27.10 27.05 27.10 26.95 27.20 86,400 2,339,880 27.082 20.11 20.07 20.11 20.00 20.18 116,443 20.095 0.56%
2022-02-17 0 26.95 26.95 27.00 26.40 27.00 198,972 5,340,530 26.841 20.00 20.00 20.03 19.59 20.03 268,159 19.916 -0.37%
2022-02-16 0 27.05 27.00 27.10 26.70 27.35 139,200 3,756,177 26.984 20.07 20.03 20.11 19.81 20.29 187,603 20.022 0.56%
2022-02-15 0 26.90 26.80 27.00 26.65 27.25 249,200 6,688,920 26.842 19.96 19.89 20.03 19.77 20.22 335,852 19.916 -0.37%
2022-02-14 0 27.00 26.95 27.00 27.00 27.90 236,000 6,423,340 27.218 20.03 20.00 20.03 20.03 20.70 318,062 20.195 -2.70%
2022-02-11 0 27.75 27.70 27.90 26.90 28.15 630,888 17,456,272 27.669 20.59 20.55 20.70 19.96 20.89 850,261 20.530 2.78%
2022-02-10 0 27.00 26.90 27.00 26.55 27.10 250,400 6,708,230 26.790 20.03 19.96 20.03 19.70 20.11 337,469 19.878 1.50%
2022-02-09 0 26.60 26.60 26.70 26.60 26.90 179,109 4,790,147 26.744 19.74 19.74 19.81 19.74 19.96 241,389 19.844 0.38%
2022-02-08 0 26.50 26.40 26.50 26.15 26.80 510,088 13,482,739 26.432 19.66 19.59 19.66 19.40 19.89 687,456 19.612 1.15%
2022-02-07 0 26.20 26.15 26.20 25.65 26.30 136,418 3,569,432 26.165 19.44 19.40 19.44 19.03 19.51 183,853 19.415 0.38%
2022-02-04 0 26.10 26.00 26.10 25.45 26.45 456,699 11,908,452 26.075 19.37 19.29 19.37 18.88 19.63 615,503 19.348 3.57%
2022-01-31 0 25.20 25.20 25.45 24.90 25.45 80,661 2,029,829 25.165 18.70 18.70 18.88 18.48 18.88 108,709 18.672 1.00%
2022-01-28 0 24.95 24.90 24.95 24.95 25.40 143,200 3,596,560 25.116 18.51 18.48 18.51 18.51 18.85 192,994 18.636 -0.99%
2022-01-27 0 25.20 25.15 25.20 25.10 25.30 81,200 2,046,040 25.198 18.70 18.66 18.70 18.62 18.77 109,435 18.696 0.00%
2022-01-26 0 25.20 25.20 25.25 25.15 25.75 233,328 5,924,905 25.393 18.70 18.70 18.74 18.66 19.11 314,461 18.841 -0.40%
2022-01-25 0 25.30 25.25 25.30 25.15 25.50 158,220 3,999,090 25.276 18.77 18.74 18.77 18.66 18.92 213,236 18.754 -1.17%
2022-01-24 0 25.60 25.50 25.60 25.00 25.75 184,800 4,715,400 25.516 19.00 18.92 19.00 18.55 19.11 249,059 18.933 0.99%
2022-01-21 0 25.35 25.25 25.35 25.15 25.45 122,354 3,097,471 25.316 18.81 18.74 18.81 18.66 18.88 164,899 18.784 -0.20%
2022-01-20 0 25.40 25.30 25.40 25.05 25.40 93,433 2,366,174 25.325 18.85 18.77 18.85 18.59 18.85 125,922 18.791 0.20%
2022-01-19 0 25.35 25.25 25.35 24.80 25.45 216,000 5,455,930 25.259 18.81 18.74 18.81 18.40 18.88 291,108 18.742 2.22%
2022-01-18 0 24.80 24.80 24.95 24.75 25.15 123,200 3,068,240 24.905 18.40 18.40 18.51 18.36 18.66 166,039 18.479 -0.80%
2022-01-17 0 25.00 25.00 25.05 24.65 25.25 120,300 3,006,060 24.988 18.55 18.55 18.59 18.29 18.74 162,131 18.541 -0.60%
2022-01-14 0 25.15 25.10 25.15 24.90 25.25 279,200 7,022,760 25.153 18.66 18.62 18.66 18.48 18.74 376,284 18.663 1.00%
2022-01-13 0 24.90 24.90 24.95 24.75 25.00 140,800 3,503,180 24.881 18.48 18.48 18.51 18.36 18.55 189,759 18.461 -0.40%
2022-01-12 0 25.00 24.90 25.00 24.75 25.10 151,200 3,767,440 24.917 18.55 18.48 18.55 18.36 18.62 203,775 18.488 1.21%
2022-01-11 0 24.70 24.70 24.80 24.60 25.05 172,704 4,276,886 24.764 18.33 18.33 18.40 18.25 18.59 232,757 18.375 -0.80%
2022-01-10 0 24.90 24.85 24.90 24.45 25.00 170,800 4,245,360 24.856 18.48 18.44 18.48 18.14 18.55 230,191 18.443 1.63%
2022-01-07 0 24.50 24.40 24.60 24.05 24.60 94,405 2,296,180 24.323 18.18 18.10 18.25 17.84 18.25 127,232 18.047 1.66%
2022-01-06 0 24.10 23.95 24.10 23.70 24.35 184,000 4,424,150 24.044 17.88 17.77 17.88 17.59 18.07 247,981 17.841 -0.41%
2022-01-05 0 24.20 24.10 24.20 24.15 24.50 78,150 1,898,132 24.288 17.96 17.88 17.96 17.92 18.18 105,324 18.022 0.62%
2022-01-04 0 24.05 24.05 24.20 23.70 24.30 144,165 3,451,576 23.942 17.84 17.84 17.96 17.59 18.03 194,294 17.765 1.91%
2022-01-03 0 23.60 23.60 23.65 23.50 23.95 48,840 1,155,478 23.658 17.51 17.51 17.55 17.44 17.77 65,823 17.554 0.00%
2021-12-31 0 23.60 23.45 23.60 23.40 23.65 44,000 1,035,960 23.545 17.51 17.40 17.51 17.36 17.55 59,300 17.470 1.51%
2021-12-30 0 23.25 23.25 23.40 23.25 23.55 49,700 1,162,505 23.390 17.25 17.25 17.36 17.25 17.47 66,982 17.356 -0.64%
2021-12-29 0 23.40 23.40 23.50 23.40 23.55 33,600 789,080 23.485 17.36 17.36 17.44 17.36 17.47 45,283 17.425 -0.64%
2021-12-28 0 23.55 23.50 23.55 23.45 23.55 44,000 1,034,520 23.512 17.47 17.44 17.47 17.40 17.47 59,300 17.446 1.51%
2021-12-24 0 23.20 23.10 23.20 22.95 23.30 37,200 859,340 23.101 17.21 17.14 17.21 17.03 17.29 50,135 17.140 1.09%
2021-12-23 0 22.95 22.90 23.00 22.95 23.20 42,800 985,540 23.027 17.03 16.99 17.07 17.03 17.21 57,682 17.086 0.00%
2021-12-22 0 22.95 22.90 22.95 22.70 23.00 42,400 969,460 22.865 17.03 16.99 17.03 16.84 17.07 57,143 16.965 0.66%
2021-12-21 0 22.80 22.80 22.85 22.65 22.95 86,305 1,963,297 22.748 16.92 16.92 16.95 16.81 17.03 116,315 16.879 0.22%
2021-12-20 0 22.75 22.75 22.95 22.75 23.10 94,800 2,167,410 22.863 16.88 16.88 17.03 16.88 17.14 127,764 16.964 -1.09%
2021-12-17 0 23.00 23.00 23.25 23.00 23.50 215,600 4,993,500 23.161 17.07 17.07 17.25 17.07 17.44 290,569 17.185 -1.08%
2021-12-16 0 23.25 23.25 23.40 23.20 23.70 175,600 4,090,980 23.297 17.25 17.25 17.36 17.21 17.59 236,660 17.286 -0.64%
2021-12-15 0 23.40 23.40 23.55 23.30 23.80 120,692 2,831,679 23.462 17.36 17.36 17.47 17.29 17.66 162,659 17.409 -0.43%
2021-12-14 0 23.50 23.50 23.65 23.45 23.70 80,904 1,910,238 23.611 17.44 17.44 17.55 17.40 17.59 109,036 17.519 -1.47%
2021-12-13 0 23.85 23.80 23.85 23.80 24.45 69,248 1,656,824 23.926 17.70 17.66 17.70 17.66 18.14 93,327 17.753 -0.21%
2021-12-10 0 23.90 23.90 23.95 23.90 24.35 119,272 2,873,604 24.093 17.73 17.73 17.77 17.73 18.07 160,745 17.877 -3.04%
2021-12-09 0 24.65 24.55 24.65 23.35 24.70 283,600 6,900,100 24.330 18.29 18.22 18.29 17.33 18.33 382,214 18.053 5.57%
2021-12-08 0 23.35 23.30 23.50 23.20 23.60 439,900 10,273,390 23.354 17.33 17.29 17.44 17.21 17.51 592,863 17.328 -0.21%
2021-12-07 0 23.40 23.40 23.60 23.35 23.60 171,392 4,017,486 23.440 17.36 17.36 17.51 17.33 17.51 230,989 17.393 -0.21%
2021-12-06 0 23.45 23.45 23.70 23.45 23.80 66,800 1,576,740 23.604 17.40 17.40 17.59 17.40 17.66 90,028 17.514 -0.85%
2021-12-03 0 23.65 23.65 23.85 23.30 23.85 119,767 2,831,561 23.642 17.55 17.55 17.70 17.29 17.70 161,413 17.542 1.07%
2021-12-02 0 23.40 23.40 23.45 23.15 23.65 89,200 2,094,380 23.480 17.36 17.36 17.40 17.18 17.55 120,217 17.422 -0.43%
2021-12-01 0 23.50 23.50 23.60 23.15 23.60 124,976 2,935,829 23.491 17.44 17.44 17.51 17.18 17.51 168,433 17.430 1.51%
2021-11-30 0 23.15 23.15 23.30 23.05 23.90 645,388 15,025,474 23.281 17.18 17.18 17.29 17.10 17.73 869,803 17.275 -3.54%
2021-11-29 0 24.00 23.85 24.00 23.65 24.00 126,388 3,013,312 23.842 17.81 17.70 17.81 17.55 17.81 170,336 17.690 0.00%
2021-11-26 0 24.00 24.00 24.05 24.00 24.40 153,200 3,703,980 24.177 17.81 17.81 17.84 17.81 18.10 206,471 17.939 -2.24%
2021-11-25 0 24.55 24.50 24.60 24.25 24.70 48,621 1,189,956 24.474 18.22 18.18 18.25 17.99 18.33 65,528 18.160 -0.20%
2021-11-24 0 24.60 24.60 24.65 24.60 25.20 71,200 1,764,200 24.778 18.25 18.25 18.29 18.25 18.70 95,958 18.385 -1.99%
2021-11-23 0 25.10 25.05 25.10 24.55 25.30 203,426 5,078,754 24.966 18.62 18.59 18.62 18.22 18.77 274,162 18.525 2.03%
2021-11-22 0 24.60 24.60 24.70 24.15 24.75 123,600 3,034,490 24.551 18.25 18.25 18.33 17.92 18.36 166,578 18.217 0.41%
2021-11-19 0 24.50 24.50 24.65 24.40 24.75 142,700 3,502,290 24.543 18.18 18.18 18.29 18.10 18.36 192,320 18.211 -1.01%
2021-11-18 0 24.75 24.75 24.80 24.60 24.85 72,926 1,802,474 24.716 18.36 18.36 18.40 18.25 18.44 98,284 18.339 0.00%
2021-11-17 0 24.75 24.75 24.85 24.75 24.95 80,000 1,986,160 24.827 18.36 18.36 18.44 18.36 18.51 107,818 18.421 -0.80%
2021-11-16 0 24.95 24.95 25.00 24.90 25.20 92,800 2,322,200 25.024 18.51 18.51 18.55 18.48 18.70 125,069 18.567 0.00%
2021-11-15 0 24.95 24.95 25.00 24.80 25.25 125,600 3,128,970 24.912 18.51 18.51 18.55 18.40 18.74 169,274 18.485 -0.80%
2021-11-12 0 25.15 25.15 25.20 25.10 25.30 50,919 1,281,869 25.175 18.66 18.66 18.70 18.62 18.77 68,625 18.679 -0.20%
2021-11-11 0 25.20 25.10 25.20 25.00 25.35 160,839 4,044,815 25.148 18.70 18.62 18.70 18.55 18.81 216,766 18.660 0.00%
2021-11-10 0 25.20 25.20 25.25 25.10 25.60 269,997 6,849,089 25.367 18.70 18.70 18.74 18.62 19.00 363,881 18.822 0.20%
2021-11-09 0 25.15 25.10 25.15 25.10 25.60 188,787 4,778,210 25.310 18.66 18.62 18.66 18.62 19.00 254,432 18.780 -1.18%
2021-11-08 0 25.45 25.40 25.45 25.25 26.05 483,340 12,314,607 25.478 18.88 18.85 18.88 18.74 19.33 651,408 18.905 -2.30%
2021-11-05 0 26.05 26.00 26.05 25.15 27.75 2,373,593 62,470,918 26.319 19.33 19.29 19.33 18.66 20.59 3,198,942 19.529 3.58%
2021-11-04 0 25.15 25.15 25.20 24.15 25.15 978,263 24,122,482 24.658 18.66 18.66 18.70 17.92 18.66 1,318,426 18.296 3.29%
2021-11-03 0 24.35 24.35 24.45 24.30 24.60 231,885 5,650,503 24.368 18.07 18.07 18.14 18.03 18.25 312,516 18.081 -1.42%
2021-11-02 0 24.70 24.45 24.75 24.35 24.80 148,800 3,656,420 24.573 18.33 18.14 18.36 18.07 18.40 200,541 18.233 1.44%
2021-11-01 0 24.35 24.35 24.45 24.25 24.50 197,600 4,808,990 24.337 18.07 18.07 18.14 17.99 18.18 266,310 18.058 0.41%
2021-10-29 0 24.25 24.25 24.45 23.95 24.50 236,800 5,735,416 24.221 17.99 17.99 18.14 17.77 18.18 319,140 17.971 0.21%
2021-10-28 0 24.20 24.20 24.25 24.05 24.40 202,846 4,901,803 24.165 17.96 17.96 17.99 17.84 18.10 273,380 17.930 -0.82%
2021-10-27 0 24.40 24.40 24.45 24.15 24.45 219,293 5,326,784 24.291 18.10 18.10 18.14 17.92 18.14 295,546 18.024 0.00%
2021-10-26 0 24.40 24.40 24.50 24.40 24.95 113,081 2,773,560 24.527 18.10 18.10 18.18 18.10 18.51 152,402 18.199 -0.81%
2021-10-25 0 24.60 24.60 24.75 24.60 25.00 55,569 1,372,785 24.704 18.25 18.25 18.36 18.25 18.55 74,892 18.330 -0.81%
2021-10-22 0 24.80 24.80 24.85 24.75 25.00 104,000 2,592,020 24.923 18.40 18.40 18.44 18.36 18.55 140,163 18.493 -0.20%
2021-10-21 0 24.85 24.85 24.90 24.40 25.15 133,200 3,306,260 24.822 18.44 18.44 18.48 18.10 18.66 179,516 18.418 1.64%
2021-10-20 0 24.45 24.45 24.60 24.45 24.70 87,056 2,133,980 24.513 18.14 18.14 18.25 18.14 18.33 117,327 18.188 -0.81%
2021-10-19 0 24.65 24.65 24.70 24.55 24.80 37,200 918,480 24.690 18.29 18.29 18.33 18.22 18.40 50,135 18.320 0.20%
2021-10-18 0 24.60 24.50 24.60 24.45 24.70 86,400 2,122,980 24.572 18.25 18.18 18.25 18.14 18.33 116,443 18.232 0.61%
2021-10-15 0 24.45 24.45 24.70 24.40 24.75 256,322 6,285,131 24.520 18.14 18.14 18.33 18.10 18.36 345,451 18.194 -1.01%
2021-10-12 0 24.70 24.55 24.70 24.30 24.80 96,500 2,371,730 24.578 18.33 18.22 18.33 18.03 18.40 130,055 18.236 0.82%
2021-10-11 0 24.50 24.50 24.65 24.45 24.80 85,200 2,098,360 24.629 18.18 18.18 18.29 18.14 18.40 114,826 18.274 0.20%
2021-10-08 0 24.45 24.45 24.65 24.45 24.90 133,200 3,267,880 24.534 18.14 18.14 18.29 18.14 18.48 179,516 18.204 -1.81%
2021-10-07 0 24.90 24.75 24.90 23.90 24.90 275,250 6,775,952 24.617 18.48 18.36 18.48 17.73 18.48 370,960 18.266 3.75%
2021-10-06 0 24.00 24.00 24.30 23.35 24.25 214,000 5,116,500 23.909 17.81 17.81 18.03 17.33 17.99 288,412 17.740 2.35%
2021-10-05 0 23.45 23.45 23.65 22.90 23.70 98,482 2,310,967 23.466 17.40 17.40 17.55 16.99 17.59 132,726 17.412 0.00%
2021-10-04 0 23.45 23.35 23.55 23.15 23.55 80,016 1,871,303 23.387 17.40 17.33 17.47 17.18 17.47 107,839 17.353 0.86%
2021-09-30 0 23.25 23.25 23.40 23.20 23.55 76,250 1,775,275 23.282 17.25 17.25 17.36 17.21 17.47 102,764 17.275 -0.43%
2021-09-29 0 23.35 23.35 23.45 23.00 23.50 145,200 3,398,160 23.403 17.33 17.33 17.40 17.07 17.44 195,689 17.365 -0.43%
2021-09-28 0 23.45 23.35 23.50 23.30 23.55 55,200 1,293,480 23.433 17.40 17.33 17.44 17.29 17.47 74,394 17.387 1.30%
2021-09-27 0 23.15 23.15 23.20 23.00 23.40 131,262 3,042,249 23.177 17.18 17.18 17.21 17.07 17.36 176,905 17.197 -1.28%
2021-09-24 0 23.45 23.20 23.45 23.20 23.60 122,000 2,861,480 23.455 17.40 17.21 17.40 17.21 17.51 164,422 17.403 -0.85%
2021-09-23 0 23.65 23.55 23.65 23.10 23.80 100,400 2,363,360 23.539 17.55 17.47 17.55 17.14 17.66 135,311 17.466 2.60%
2021-09-21 0 23.05 23.05 23.20 22.85 23.25 289,200 6,660,180 23.030 17.10 17.10 17.21 16.95 17.25 389,761 17.088 -1.50%
2021-09-20 0 23.40 23.25 23.40 23.15 23.75 243,600 5,692,060 23.366 17.36 17.25 17.36 17.18 17.62 328,305 17.338 -2.90%
2021-09-17 0 24.10 24.10 24.30 23.85 24.40 166,000 4,009,120 24.151 17.88 17.88 18.03 17.70 18.10 223,722 17.920 -0.21%
2021-09-16 0 24.15 24.15 24.20 23.80 24.85 146,800 3,535,300 24.082 17.92 17.92 17.96 17.66 18.44 197,845 17.869 -1.63%
2021-09-15 0 24.55 24.55 24.70 24.55 25.00 137,600 3,406,860 24.759 18.22 18.22 18.33 18.22 18.55 185,446 18.371 -2.00%
2021-09-14 0 25.05 25.00 25.20 25.05 25.50 251,250 6,346,835 25.261 18.59 18.55 18.70 18.59 18.92 338,615 18.744 0.60%
2021-09-13 0 24.90 24.90 24.95 24.75 25.15 276,000 6,890,090 24.964 18.48 18.48 18.51 18.36 18.66 371,971 18.523 0.20%
2021-09-10 0 24.85 24.85 24.95 24.40 25.05 219,200 5,428,820 24.767 18.44 18.44 18.51 18.10 18.59 295,420 18.377 2.69%
2021-09-09 0 24.20 24.20 24.25 24.20 24.65 164,918 4,016,481 24.354 17.96 17.96 17.99 17.96 18.29 222,263 18.071 -1.51%
2021-09-08 0 24.90 24.90 24.95 24.90 25.25 136,400 3,408,480 24.989 18.23 18.23 18.27 18.23 18.49 186,298 18.296 -1.39%
2021-09-07 0 25.25 25.20 25.25 24.85 25.35 138,800 3,491,340 25.154 18.49 18.45 18.49 18.19 18.56 189,576 18.417 -0.39%
2021-09-06 0 25.35 25.30 25.35 25.00 25.40 202,000 5,107,000 25.282 18.56 18.52 18.56 18.30 18.60 275,896 18.511 1.40%
2021-09-03 0 25.00 24.90 25.00 24.85 25.35 202,477 5,066,296 25.022 18.30 18.23 18.30 18.19 18.56 276,548 18.320 0.20%
2021-09-02 0 24.95 24.95 25.05 24.70 25.55 180,000 4,493,740 24.965 18.27 18.27 18.34 18.08 18.71 245,848 18.279 -0.20%
2021-09-01 0 25.00 24.75 25.05 24.15 25.05 242,000 6,002,200 24.802 18.30 18.12 18.34 17.68 18.34 330,529 18.159 3.31%
2021-08-31 0 24.20 24.15 24.20 23.80 24.30 131,011 3,146,640 24.018 17.72 17.68 17.72 17.43 17.79 178,938 17.585 0.83%
2021-08-30 0 24.00 24.00 24.20 23.90 24.40 249,411 5,993,804 24.032 17.57 17.57 17.72 17.50 17.86 340,651 17.595 -2.04%
2021-08-27 0 24.50 24.50 24.60 24.30 24.75 116,400 2,863,360 24.599 17.94 17.94 18.01 17.79 18.12 158,982 18.011 0.20%
2021-08-26 0 24.45 24.35 24.50 24.00 24.60 180,000 4,394,400 24.413 17.90 17.83 17.94 17.57 18.01 245,848 17.874 1.24%
2021-08-25 0 24.15 24.15 24.20 23.85 24.40 154,800 3,740,720 24.165 17.68 17.68 17.72 17.46 17.86 211,429 17.693 1.26%
2021-08-24 0 23.85 23.80 23.85 23.40 23.90 205,418 4,864,159 23.679 17.46 17.43 17.46 17.13 17.50 280,565 17.337 1.49%
2021-08-23 0 23.50 23.50 23.60 23.50 24.00 232,800 5,498,860 23.621 17.21 17.21 17.28 17.21 17.57 317,963 17.294 -1.47%
2021-08-20 0 23.85 23.75 23.85 23.65 23.95 199,600 4,738,300 23.739 17.46 17.39 17.46 17.32 17.54 272,618 17.381 -0.42%
2021-08-19 0 23.95 23.90 23.95 23.80 24.15 96,400 2,305,220 23.913 17.54 17.50 17.54 17.43 17.68 131,665 17.508 -0.83%
2021-08-18 0 24.15 23.95 24.15 23.65 24.25 140,100 3,358,955 23.975 17.68 17.54 17.68 17.32 17.75 191,352 17.554 1.05%
2021-08-17 0 23.90 23.90 23.95 23.75 24.30 132,562 3,187,660 24.047 17.50 17.50 17.54 17.39 17.79 181,056 17.606 -2.25%
2021-08-16 0 24.45 24.20 24.45 24.00 24.45 39,540 960,140 24.283 17.90 17.72 17.90 17.57 17.90 54,005 17.779 1.66%
2021-08-13 0 24.05 24.05 24.10 23.85 24.25 224,400 5,404,580 24.085 17.61 17.61 17.65 17.46 17.75 306,491 17.634 -1.64%
2021-08-12 0 24.45 24.45 24.50 24.45 25.00 84,000 2,066,080 24.596 17.90 17.90 17.94 17.90 18.30 114,729 18.008 -0.81%
2021-08-11 0 24.65 24.65 24.70 24.15 24.90 184,800 4,561,840 24.685 18.05 18.05 18.08 17.68 18.23 252,404 18.074 1.44%
2021-08-10 0 24.30 24.15 24.30 24.15 24.35 67,600 1,640,060 24.261 17.79 17.68 17.79 17.68 17.83 92,330 17.763 0.41%
2021-08-09 0 24.20 24.20 24.25 23.90 24.40 241,200 5,852,640 24.265 17.72 17.72 17.75 17.50 17.86 329,436 17.766 1.04%
2021-08-06 0 23.95 23.95 24.00 23.80 24.15 105,784 2,538,430 23.996 17.54 17.54 17.57 17.43 17.68 144,482 17.569 0.00%
2021-08-05 0 23.95 23.95 24.05 23.90 24.80 154,000 3,718,560 24.146 17.54 17.54 17.61 17.50 18.16 210,337 17.679 -1.84%
2021-08-04 0 24.40 24.30 24.40 24.30 24.55 263,600 6,429,620 24.392 17.86 17.79 17.86 17.79 17.97 360,031 17.859 -0.81%
2021-08-03 0 24.60 24.50 24.60 24.25 25.00 128,079 3,140,897 24.523 18.01 17.94 18.01 17.75 18.30 174,933 17.955 -0.61%
2021-08-02 0 24.75 24.60 24.75 24.05 24.80 260,400 6,372,040 24.470 18.12 18.01 18.12 17.61 18.16 355,660 17.916 1.02%
2021-07-30 0 24.50 24.35 24.50 23.85 24.50 281,161 6,839,610 24.326 17.94 17.83 17.94 17.46 17.94 384,016 17.811 2.08%
2021-07-29 0 24.00 23.85 24.00 23.80 24.40 476,366 11,444,639 24.025 17.57 17.46 17.57 17.43 17.86 650,631 17.590 0.84%
2021-07-28 0 23.80 23.65 23.80 23.35 24.00 771,875 18,243,670 23.636 17.43 17.32 17.43 17.10 17.57 1,054,244 17.305 0.63%
2021-07-27 0 23.65 23.55 23.65 23.45 24.70 662,539 15,979,124 24.118 17.32 17.24 17.32 17.17 18.08 904,911 17.658 -1.87%
2021-07-26 0 24.10 24.10 24.15 24.05 24.80 469,200 11,401,840 24.301 17.65 17.65 17.68 17.61 18.16 640,844 17.792 -2.63%
2021-07-23 0 24.75 24.75 24.80 24.70 25.00 86,602 2,148,699 24.811 18.12 18.12 18.16 18.08 18.30 118,283 18.166 -0.60%
2021-07-22 0 24.90 24.85 24.95 24.80 25.15 148,301 3,704,035 24.976 18.23 18.19 18.27 18.16 18.41 202,553 18.287 0.40%
2021-07-21 0 24.80 24.80 24.85 24.70 25.05 175,443 4,350,578 24.798 18.16 18.16 18.19 18.08 18.34 239,624 18.156 0.40%
2021-07-20 0 24.70 24.70 24.75 24.50 24.80 315,386 7,774,112 24.650 18.08 18.08 18.12 17.94 18.16 430,761 18.047 -0.60%
2021-07-19 0 24.85 24.85 24.90 24.80 25.05 164,800 4,102,960 24.897 18.19 18.19 18.23 18.16 18.34 225,088 18.228 -1.19%
2021-07-16 0 25.15 25.10 25.15 25.15 25.40 138,850 3,508,030 25.265 18.41 18.38 18.41 18.41 18.60 189,644 18.498 -0.98%
2021-07-15 0 25.40 25.40 25.45 25.10 25.75 158,400 4,045,800 25.542 18.60 18.60 18.63 18.38 18.85 216,346 18.701 0.59%
2021-07-14 0 25.25 25.25 25.35 25.20 25.85 248,800 6,316,060 25.386 18.49 18.49 18.56 18.45 18.93 339,817 18.587 -2.88%
2021-07-13 0 26.00 26.00 26.05 25.30 26.15 324,000 8,388,600 25.891 19.04 19.04 19.07 18.52 19.15 442,526 18.956 2.36%
2021-07-12 0 25.40 25.35 25.40 25.25 25.50 112,800 2,863,980 25.390 18.60 18.56 18.60 18.49 18.67 154,065 18.589 1.20%
2021-07-09 0 25.10 25.05 25.10 25.00 25.40 348,800 8,773,505 25.153 18.38 18.34 18.38 18.30 18.60 476,399 18.416 -0.99%
2021-07-08 0 25.35 25.30 25.35 25.30 26.25 358,800 9,182,770 25.593 18.56 18.52 18.56 18.52 19.22 490,057 18.738 -2.12%
2021-07-07 0 25.90 25.85 25.95 25.70 25.90 127,600 3,297,800 25.845 18.96 18.93 19.00 18.82 18.96 174,279 18.923 -0.38%
2021-07-06 0 26.00 26.00 26.05 26.00 26.25 163,200 4,256,340 26.081 19.04 19.04 19.07 19.04 19.22 222,902 19.095 -1.33%
2021-07-05 0 26.35 26.35 26.40 26.10 26.75 273,272 7,220,266 26.422 19.29 19.29 19.33 19.11 19.59 373,241 19.345 0.00%
2021-07-02 0 26.35 26.35 26.40 26.35 26.90 260,400 6,887,230 26.449 19.29 19.29 19.33 19.29 19.70 355,660 19.365 -0.75%
2021-06-30 0 26.55 26.55 26.65 26.55 27.15 616,779 16,449,863 26.671 19.44 19.44 19.51 19.44 19.88 842,411 19.527 -1.67%
2021-06-29 0 27.00 26.95 27.00 26.80 27.60 454,800 12,254,600 26.945 19.77 19.73 19.77 19.62 20.21 621,176 19.728 -0.92%
2021-06-28 0 27.25 27.25 27.30 27.15 28.00 332,000 9,053,990 27.271 19.95 19.95 19.99 19.88 20.50 453,453 19.967 -1.80%
2021-06-25 0 27.75 27.70 27.75 27.55 28.20 230,800 6,419,460 27.814 20.32 20.28 20.32 20.17 20.65 315,232 20.364 0.36%
2021-06-24 0 27.65 27.65 27.70 27.50 28.00 397,432 10,996,644 27.669 20.24 20.24 20.28 20.13 20.50 542,822 20.258 -1.25%
2021-06-23 0 28.00 27.90 28.00 27.80 28.35 419,240 11,736,274 27.994 20.50 20.43 20.50 20.35 20.76 572,607 20.496 -1.58%
2021-06-22 0 28.45 28.45 28.50 27.60 28.95 1,066,400 30,391,320 28.499 20.83 20.83 20.87 20.21 21.20 1,456,513 20.866 4.21%
2021-06-21 0 27.30 27.30 27.35 27.00 28.65 1,569,752 43,396,342 27.645 19.99 19.99 20.02 19.77 20.98 2,144,003 20.241 -6.02%
2021-06-18 0 29.05 29.00 29.05 24.50 33.50 8,496,400 245,449,863 28.889 21.27 21.23 21.27 17.94 24.53 11,604,574 21.151 18.09%
2021-06-17 0 24.60 24.60 24.65 24.35 25.05 564,752 13,904,097 24.620 18.01 18.01 18.05 17.83 18.34 771,351 18.026 -1.80%
2021-06-16 0 25.05 25.00 25.05 24.10 25.25 1,344,333 33,416,745 24.857 18.34 18.30 18.34 17.65 18.49 1,836,120 18.200 3.73%
2021-06-15 0 24.15 24.15 24.25 24.05 25.40 1,031,200 25,164,480 24.403 17.68 17.68 17.75 17.61 18.60 1,408,436 17.867 -4.36%
2021-06-11 0 25.25 25.25 25.35 25.20 25.60 304,265 7,724,897 25.389 18.49 18.49 18.56 18.45 18.74 415,572 18.589 -0.98%
2021-06-10 0 25.50 25.50 25.70 25.50 25.85 204,006 5,220,673 25.591 18.67 18.67 18.82 18.67 18.93 278,636 18.737 -0.78%
2021-06-09 0 25.70 25.60 25.70 25.40 25.75 261,161 6,681,224 25.583 18.82 18.74 18.82 18.60 18.85 356,700 18.731 0.78%
2021-06-08 0 25.50 25.50 25.60 25.50 25.70 262,616 6,715,553 25.572 18.67 18.67 18.74 18.67 18.82 358,687 18.723 -1.16%
2021-06-07 0 25.80 25.80 25.85 25.80 26.20 180,400 4,674,980 25.915 18.89 18.89 18.93 18.89 19.18 246,394 18.974 -1.45%
2021-06-04 0 26.85 26.85 26.90 26.75 27.10 360,316 9,697,713 26.914 19.17 19.17 19.20 19.10 19.35 504,722 19.214 -0.92%
2021-06-03 0 27.10 27.10 27.15 27.10 27.70 230,000 6,279,060 27.300 19.35 19.35 19.38 19.35 19.77 322,179 19.489 -0.37%
2021-06-02 0 27.20 27.15 27.20 27.15 27.50 147,554 4,024,609 27.275 19.42 19.38 19.42 19.38 19.63 206,690 19.472 -0.18%
2021-06-01 0 27.25 27.25 27.30 27.15 27.50 174,780 4,764,553 27.260 19.45 19.45 19.49 19.38 19.63 244,828 19.461 -1.45%
2021-05-31 0 27.65 27.45 27.65 27.40 27.80 95,581 2,629,503 27.511 19.74 19.60 19.74 19.56 19.85 133,888 19.640 0.18%
2021-05-28 0 27.60 27.60 27.65 27.20 27.65 333,600 9,154,109 27.440 19.70 19.70 19.74 19.42 19.74 467,299 19.589 1.28%
2021-05-27 0 27.25 27.25 27.45 26.95 27.55 508,804 13,861,799 27.244 19.45 19.45 19.60 19.24 19.67 712,721 19.449 0.55%
2021-05-26 0 27.10 27.10 27.15 27.10 27.80 339,776 9,302,954 27.380 19.35 19.35 19.38 19.35 19.85 475,950 19.546 -1.81%
2021-05-25 0 27.60 27.60 27.65 27.20 27.70 274,175 7,541,914 27.508 19.70 19.70 19.74 19.42 19.77 384,058 19.637 0.18%
2021-05-24 0 27.55 27.45 27.55 26.90 28.00 663,721 18,282,847 27.546 19.67 19.60 19.67 19.20 19.99 929,725 19.665 1.47%
2021-05-21 0 27.15 27.10 27.15 26.30 27.30 678,000 18,281,380 26.964 19.38 19.35 19.38 18.78 19.49 949,727 19.249 2.65%
2021-05-20 0 26.45 26.35 26.45 25.75 26.75 893,536 23,650,747 26.469 18.88 18.81 18.88 18.38 19.10 1,251,644 18.896 3.12%
2021-05-18 0 25.65 25.65 25.70 25.45 25.85 154,576 3,961,094 25.626 18.31 18.31 18.35 18.17 18.45 216,526 18.294 1.79%
2021-05-17 0 25.20 25.15 25.20 25.15 25.85 222,800 5,641,560 25.321 17.99 17.95 17.99 17.95 18.45 312,093 18.077 -0.98%
2021-05-14 0 25.45 25.40 25.45 25.35 25.65 219,248 5,579,289 25.447 18.17 18.13 18.17 18.10 18.31 307,117 18.167 0.20%
2021-05-13 0 25.40 25.35 25.40 25.40 25.75 126,400 3,223,120 25.499 18.13 18.10 18.13 18.13 18.38 177,058 18.204 -0.97%
2021-05-12 0 25.65 25.65 25.70 25.55 25.95 352,155 9,089,917 25.812 18.31 18.31 18.35 18.24 18.53 493,291 18.427 -1.35%
2021-05-11 0 26.00 26.00 26.05 25.50 26.35 240,400 6,210,720 25.835 18.56 18.56 18.60 18.20 18.81 336,747 18.443 -1.33%
2021-05-10 0 26.35 26.35 26.40 26.05 26.50 164,656 4,323,511 26.258 18.81 18.81 18.85 18.60 18.92 230,646 18.745 1.15%
2021-05-07 0 26.05 26.05 26.15 26.00 26.75 305,600 8,056,780 26.364 18.60 18.60 18.67 18.56 19.10 428,077 18.821 -1.14%
2021-05-06 0 26.35 26.25 26.35 24.80 26.40 615,200 15,992,520 25.996 18.81 18.74 18.81 17.70 18.85 861,758 18.558 4.56%
2021-05-05 0 25.20 25.15 25.20 25.00 25.50 87,600 2,204,700 25.168 17.99 17.95 17.99 17.85 18.20 122,708 17.967 0.20%
2021-05-04 0 25.15 25.10 25.15 24.80 25.25 124,000 3,095,710 24.965 17.95 17.92 17.95 17.70 18.03 173,696 17.823 1.21%
2021-05-03 0 24.85 24.85 25.00 24.70 25.15 70,800 1,757,140 24.818 17.74 17.74 17.85 17.63 17.95 99,175 17.718 -1.19%
2021-04-30 0 25.15 25.15 25.40 25.15 25.60 161,799 4,097,114 25.322 17.95 17.95 18.13 17.95 18.28 226,644 18.077 -1.95%
2021-04-29 0 25.65 25.45 25.65 25.40 25.80 220,400 5,645,940 25.617 18.31 18.17 18.31 18.13 18.42 308,731 18.288 1.99%
2021-04-28 0 25.15 25.10 25.20 24.90 25.45 249,600 6,270,830 25.124 17.95 17.92 17.99 17.78 18.17 349,634 17.935 -1.18%
2021-04-27 0 25.45 25.25 25.45 25.30 25.70 98,800 2,508,200 25.387 18.17 18.03 18.17 18.06 18.35 138,397 18.123 0.20%
2021-04-26 0 25.40 25.35 25.45 25.30 26.00 241,352 6,141,569 25.447 18.13 18.10 18.17 18.06 18.56 338,080 18.166 -0.39%
2021-04-23 0 25.50 25.40 25.50 25.25 25.85 436,518 11,137,287 25.514 18.20 18.13 18.20 18.03 18.45 611,464 18.214 -1.35%
2021-04-22 0 25.85 25.75 25.85 25.70 26.25 72,416 1,868,113 25.797 18.45 18.38 18.45 18.35 18.74 101,439 18.416 0.00%
2021-04-21 0 25.85 25.70 25.85 25.70 26.00 178,800 4,618,460 25.830 18.45 18.35 18.45 18.35 18.56 250,459 18.440 -1.15%
2021-04-20 0 26.15 26.10 26.15 25.95 26.40 277,130 7,233,643 26.102 18.67 18.63 18.67 18.53 18.85 388,197 18.634 0.77%
2021-04-19 0 25.95 25.90 25.95 25.60 26.00 88,800 2,292,680 25.818 18.53 18.49 18.53 18.28 18.56 124,389 18.432 1.37%
2021-04-16 0 25.60 25.60 25.65 25.60 25.85 347,600 8,924,820 25.676 18.28 18.28 18.31 18.28 18.45 486,910 18.330 -0.97%
2021-04-15 0 25.85 25.85 26.05 25.75 26.20 95,200 2,465,900 25.902 18.45 18.45 18.60 18.38 18.70 133,354 18.491 -0.58%
2021-04-14 0 26.00 25.95 26.00 25.90 26.20 163,604 4,253,664 26.000 18.56 18.53 18.56 18.49 18.70 229,173 18.561 -0.76%
2021-04-13 0 26.20 26.20 26.25 26.00 26.30 72,000 1,886,760 26.205 18.70 18.70 18.74 18.56 18.78 100,856 18.707 -0.38%
2021-04-12 0 26.30 26.15 26.30 26.00 26.40 435,436 11,418,484 26.223 18.78 18.67 18.78 18.56 18.85 609,949 18.720 -0.19%
2021-04-09 0 26.35 26.20 26.35 25.80 26.45 288,239 7,532,833 26.134 18.81 18.70 18.81 18.42 18.88 403,758 18.657 0.19%
2021-04-08 0 26.30 26.00 26.30 25.80 26.50 160,800 4,194,380 26.084 18.78 18.56 18.78 18.42 18.92 225,245 18.621 -0.57%
2021-04-07 0 26.45 26.30 26.45 26.15 26.80 111,141 2,935,117 26.409 18.88 18.78 18.88 18.67 19.13 155,684 18.853 -0.19%
2021-04-01 0 26.50 26.30 26.50 25.55 26.50 816,692 21,279,787 26.056 18.92 18.78 18.92 18.24 18.92 1,144,003 18.601 3.52%
2021-03-31 0 25.60 25.60 25.80 25.55 26.60 379,600 9,794,470 25.802 18.28 18.28 18.42 18.24 18.99 531,735 18.420 -3.21%
2021-03-30 0 26.45 26.40 26.45 26.30 26.65 266,800 7,064,360 26.478 18.88 18.85 18.88 18.78 19.03 373,727 18.902 0.19%
2021-03-29 0 26.40 26.35 26.40 25.35 26.40 446,000 11,715,480 26.268 18.85 18.81 18.85 18.10 18.85 624,746 18.752 1.93%
2021-03-26 0 25.90 25.75 25.90 25.65 26.30 178,800 4,639,080 25.946 18.49 18.38 18.49 18.31 18.78 250,459 18.522 0.00%
2021-03-25 0 25.90 25.90 26.05 24.55 26.50 694,400 17,862,540 25.724 18.49 18.49 18.60 17.53 18.92 972,699 18.364 3.81%
2021-03-24 0 24.95 24.95 25.05 24.80 25.60 393,033 9,903,191 25.197 17.81 17.81 17.88 17.70 18.28 550,551 17.988 -2.92%
2021-03-23 0 25.70 25.65 25.70 25.50 26.05 371,049 9,563,554 25.774 18.35 18.31 18.35 18.20 18.60 519,757 18.400 -0.77%
2021-03-22 0 25.90 25.90 26.00 25.80 26.30 293,200 7,629,210 26.020 18.49 18.49 18.56 18.42 18.78 410,708 18.576 0.00%
2021-03-19 0 25.90 25.90 26.10 25.75 26.40 825,673 21,454,682 25.984 18.49 18.49 18.63 18.38 18.85 1,156,583 18.550 -0.77%
2021-03-18 0 26.10 26.10 26.15 26.00 26.50 533,200 13,969,500 26.199 18.63 18.63 18.67 18.56 18.92 746,894 18.703 -0.57%
2021-03-17 0 26.25 26.20 26.25 26.00 26.70 430,686 11,313,256 26.268 18.74 18.70 18.74 18.56 19.06 603,295 18.752 -2.42%
2021-03-16 0 26.90 26.90 27.00 26.55 27.25 335,600 8,989,590 26.787 19.20 19.20 19.28 18.95 19.45 470,101 19.123 -1.10%
2021-03-15 0 27.20 27.10 27.20 26.85 27.25 245,200 6,651,650 27.127 19.42 19.35 19.42 19.17 19.45 343,470 19.366 0.74%
2021-03-12 0 27.00 26.75 27.00 26.75 27.40 347,400 9,394,610 27.043 19.28 19.10 19.28 19.10 19.56 486,630 19.305 -0.92%
2021-03-11 0 27.25 26.95 27.25 26.70 27.50 489,977 13,269,165 27.081 19.45 19.24 19.45 19.06 19.63 686,348 19.333 0.00%
2021-03-10 0 27.25 27.20 27.25 26.05 27.25 645,908 17,275,977 26.747 19.45 19.42 19.45 18.60 19.45 904,773 19.094 1.68%
2021-03-09 0 26.80 26.75 26.80 26.30 27.20 474,400 12,632,080 26.627 19.13 19.10 19.13 18.78 19.42 664,528 19.009 -0.92%
2021-03-08 0 27.05 27.00 27.05 26.10 27.20 849,912 22,813,117 26.842 19.31 19.28 19.31 18.63 19.42 1,190,537 19.162 3.64%
2021-03-05 0 26.10 26.05 26.10 25.50 26.30 507,621 13,199,848 26.003 18.63 18.60 18.63 18.20 18.78 711,064 18.564 0.97%
2021-03-04 0 25.85 25.80 25.90 25.65 26.15 192,800 4,972,200 25.789 18.45 18.42 18.49 18.31 18.67 270,070 18.411 -0.19%
2021-03-03 0 25.90 25.85 25.90 25.90 26.40 290,453 7,559,081 26.025 18.49 18.45 18.49 18.49 18.85 406,860 18.579 -1.33%
2021-03-02 0 26.25 26.10 26.25 25.50 26.65 1,016,192 26,609,124 26.185 18.74 18.63 18.74 18.20 19.03 1,423,458 18.693 3.14%
2021-03-01 0 25.45 25.45 25.50 24.80 25.45 384,000 9,633,160 25.086 18.17 18.17 18.20 17.70 18.17 537,898 17.909 1.39%
2021-02-26 0 25.10 25.00 25.10 24.00 25.50 1,037,600 26,035,320 25.092 17.92 17.85 17.92 17.13 18.20 1,453,446 17.913 2.24%
2021-02-25 0 24.55 24.55 24.60 24.00 24.60 714,400 17,541,500 24.554 17.53 17.53 17.56 17.13 17.56 1,000,715 17.529 2.51%
2021-02-24 0 23.95 23.90 23.95 23.70 24.50 572,804 13,760,716 24.023 17.10 17.06 17.10 16.92 17.49 802,370 17.150 -0.83%
2021-02-23 0 24.15 24.05 24.15 23.90 24.25 242,800 5,858,700 24.130 17.24 17.17 17.24 17.06 17.31 340,109 17.226 0.42%
2021-02-22 0 24.05 24.00 24.05 23.80 24.15 386,618 9,280,008 24.003 17.17 17.13 17.17 16.99 17.24 541,565 17.136 1.91%
2021-02-19 0 23.60 23.60 23.65 23.30 23.65 182,068 4,285,295 23.537 16.85 16.85 16.88 16.63 16.88 255,037 16.803 -0.21%
2021-02-18 0 23.65 23.65 23.70 23.65 24.35 258,600 6,170,039 23.859 16.88 16.88 16.92 16.88 17.38 362,241 17.033 -2.27%
2021-02-17 0 24.20 24.15 24.20 23.35 24.25 396,000 9,489,866 23.964 17.28 17.24 17.28 16.67 17.31 554,708 17.108 2.33%
2021-02-16 0 23.65 23.60 23.65 23.00 23.70 488,050 11,397,112 23.352 16.88 16.85 16.88 16.42 16.92 683,649 16.671 2.83%
2021-02-11 0 23.00 22.95 23.00 22.70 23.00 43,600 996,540 22.856 16.42 16.38 16.42 16.21 16.42 61,074 16.317 0.66%
2021-02-10 0 22.85 22.85 22.95 22.65 23.15 158,959 3,621,517 22.783 16.31 16.31 16.38 16.17 16.53 222,666 16.264 0.00%
2021-02-09 0 22.85 22.85 22.90 22.55 23.00 143,200 3,270,360 22.838 16.31 16.31 16.35 16.10 16.42 200,591 16.304 -0.44%
2021-02-08 0 22.95 22.60 22.95 22.00 22.95 392,800 8,850,460 22.532 16.38 16.13 16.38 15.71 16.38 550,225 16.085 4.56%
2021-02-05 0 21.95 21.95 22.00 21.90 22.25 148,920 3,279,306 22.021 15.67 15.67 15.71 15.63 15.88 208,604 15.720 0.00%
2021-02-04 0 21.95 21.95 22.00 21.95 22.25 127,604 2,809,968 22.021 15.67 15.67 15.71 15.67 15.88 178,745 15.721 -1.35%
2021-02-03 0 22.25 22.20 22.30 22.10 22.70 147,088 3,284,368 22.329 15.88 15.85 15.92 15.78 16.21 206,037 15.941 -0.67%
2021-02-02 0 22.40 22.30 22.40 22.15 22.75 263,730 5,898,449 22.365 15.99 15.92 15.99 15.81 16.24 369,427 15.966 1.13%
2021-02-01 0 22.15 22.15 22.25 21.85 22.30 110,003 2,432,435 22.112 15.81 15.81 15.88 15.60 15.92 154,090 15.786 0.68%
2021-01-29 0 22.00 22.00 22.05 22.00 22.50 210,800 4,679,620 22.199 15.71 15.71 15.74 15.71 16.06 295,284 15.848 -0.45%
2021-01-28 0 22.10 22.10 22.15 22.05 22.65 308,402 6,851,253 22.215 15.78 15.78 15.81 15.74 16.17 432,002 15.859 -2.86%
2021-01-27 0 22.75 22.60 22.75 22.25 22.85 208,028 4,697,711 22.582 16.24 16.13 16.24 15.88 16.31 291,401 16.121 0.44%
2021-01-26 0 22.65 22.50 22.65 22.50 22.90 220,400 4,986,900 22.627 16.17 16.06 16.17 16.06 16.35 308,731 16.153 -1.31%
2021-01-25 0 22.95 22.80 22.95 22.80 23.15 205,460 4,725,168 22.998 16.38 16.28 16.38 16.28 16.53 287,804 16.418 -0.22%
2021-01-22 0 23.00 23.00 23.10 22.70 23.50 621,225 14,304,336 23.026 16.42 16.42 16.49 16.21 16.78 870,197 16.438 -2.75%
2021-01-21 0 23.65 23.60 23.65 23.50 23.80 264,400 6,232,900 23.574 16.88 16.85 16.88 16.78 16.99 370,365 16.829 0.00%
2021-01-20 0 23.65 23.60 23.65 23.40 23.95 270,663 6,385,953 23.594 16.88 16.85 16.88 16.71 17.10 379,138 16.843 -0.42%
2021-01-19 0 23.75 23.75 23.80 23.60 23.95 439,253 10,438,605 23.764 16.95 16.95 16.99 16.85 17.10 615,295 16.965 -0.21%
2021-01-18 0 23.80 23.75 23.80 23.25 23.80 314,000 7,387,240 23.526 16.99 16.95 16.99 16.60 16.99 439,844 16.795 1.28%
2021-01-15 0 23.50 23.45 23.55 23.45 23.95 639,013 15,175,238 23.748 16.78 16.74 16.81 16.74 17.10 895,115 16.953 0.00%
2021-01-14 0 23.50 23.50 23.55 23.00 23.50 1,407,676 32,689,608 23.222 16.78 16.78 16.81 16.42 16.78 1,971,840 16.578 2.17%
2021-01-13 0 23.00 23.00 23.05 22.45 23.10 612,312 14,026,106 22.907 16.42 16.42 16.46 16.03 16.49 857,712 16.353 2.45%
2021-01-12 0 22.45 22.40 22.45 21.85 22.50 565,800 12,610,050 22.287 16.03 15.99 16.03 15.60 16.06 792,559 15.911 1.81%
2021-01-11 0 22.05 22.00 22.05 21.75 22.20 646,277 14,181,998 21.944 15.74 15.71 15.74 15.53 15.85 905,290 15.666 0.23%
2021-01-08 0 22.00 21.95 22.00 21.95 22.55 651,600 14,474,040 22.213 15.71 15.67 15.71 15.67 16.10 912,746 15.858 -1.79%
2021-01-07 0 22.40 22.35 22.40 22.10 22.60 650,993 14,527,969 22.317 15.99 15.96 15.99 15.78 16.13 911,896 15.932 1.59%
2021-01-06 0 22.05 22.00 22.05 21.75 22.35 266,312 5,863,722 22.018 15.74 15.71 15.74 15.53 15.96 373,044 15.719 -1.12%
2021-01-05 0 22.30 22.25 22.30 21.90 22.40 317,868 7,010,778 22.056 15.92 15.88 15.92 15.63 15.99 445,262 15.745 0.68%
2021-01-04 0 22.15 22.10 22.15 21.65 22.35 127,210 2,785,028 21.893 15.81 15.78 15.81 15.46 15.96 178,193 15.629 1.37%
2020-12-31 0 21.85 21.85 22.05 21.85 22.30 97,800 2,146,020 21.943 15.60 15.60 15.74 15.60 15.92 136,996 15.665 -1.35%
2020-12-30 0 22.15 22.15 22.25 22.05 22.25 65,200 1,443,380 22.138 15.81 15.81 15.88 15.74 15.88 91,331 15.804 -0.89%
2020-12-29 0 22.35 22.30 22.35 21.75 22.35 165,800 3,684,800 22.224 15.96 15.92 15.96 15.53 15.96 232,249 15.866 2.52%
2020-12-28 0 21.80 21.80 21.85 21.80 22.35 122,400 2,703,300 22.086 15.56 15.56 15.60 15.56 15.96 171,455 15.767 -2.24%
2020-12-24 0 22.30 22.30 22.45 22.20 22.60 51,600 1,155,820 22.400 15.92 15.92 16.03 15.85 16.13 72,280 15.991 -0.45%
2020-12-23 0 22.40 22.40 22.45 22.25 22.55 181,800 4,081,680 22.451 15.99 15.99 16.03 15.88 16.10 254,661 16.028 0.00%
2020-12-22 0 22.40 22.25 22.40 22.10 22.40 293,600 6,542,580 22.284 15.99 15.88 15.99 15.78 15.99 411,268 15.908 -0.44%
2020-12-21 0 22.50 22.50 22.55 21.50 22.50 339,004 7,494,922 22.109 16.06 16.06 16.10 15.35 16.06 474,869 15.783 2.04%
2020-12-18 0 22.05 21.95 22.05 21.75 22.05 276,085 6,062,291 21.958 15.74 15.67 15.74 15.53 15.74 386,733 15.676 0.92%
2020-12-17 0 21.85 21.80 21.90 21.60 22.25 347,576 7,601,198 21.869 15.60 15.56 15.63 15.42 15.88 486,876 15.612 -0.46%
2020-12-16 0 21.95 21.85 21.95 21.55 22.10 524,856 11,489,955 21.892 15.67 15.60 15.67 15.38 15.78 735,206 15.628 1.15%
2020-12-15 0 21.70 21.55 21.70 21.55 22.10 348,789 7,565,112 21.690 15.49 15.38 15.49 15.38 15.78 488,575 15.484 -2.03%
2020-12-14 0 22.15 22.00 22.15 21.75 22.50 281,000 6,241,110 22.210 15.81 15.71 15.81 15.53 16.06 393,618 15.856 2.31%
2020-12-11 0 21.65 21.65 21.80 21.50 22.00 346,934 7,510,938 21.649 15.46 15.46 15.56 15.35 15.71 485,977 15.455 0.00%
2020-12-10 0 21.65 21.65 21.70 21.55 21.85 124,000 2,687,530 21.674 15.46 15.46 15.49 15.38 15.60 173,696 15.473 -1.14%
2020-12-09 0 21.90 21.80 21.90 21.75 22.35 130,504 2,856,396 21.887 15.63 15.56 15.63 15.53 15.96 182,807 15.625 0.46%
2020-12-08 0 21.80 21.75 21.80 21.70 22.00 124,800 2,718,200 21.780 15.56 15.53 15.56 15.49 15.71 174,817 15.549 -1.13%
2020-12-07 0 22.05 22.05 22.15 21.80 22.35 174,075 3,822,916 21.961 15.74 15.74 15.81 15.56 15.96 243,840 15.678 -1.12%
2020-12-04 0 22.30 22.25 22.30 22.10 23.00 400,400 8,929,660 22.302 15.92 15.88 15.92 15.78 16.42 560,871 15.921 -1.98%
2020-12-03 0 22.75 22.70 22.75 22.70 23.15 268,234 6,145,248 22.910 16.24 16.21 16.24 16.21 16.53 375,736 16.355 -1.30%
2020-12-02 0 23.05 22.95 23.05 22.80 23.20 346,860 7,976,742 22.997 16.46 16.38 16.46 16.28 16.56 485,873 16.417 0.88%
2020-12-01 0 22.85 22.70 22.85 22.20 23.05 277,952 6,291,263 22.634 16.31 16.21 16.31 15.85 16.46 389,349 16.158 0.22%
2020-11-30 0 22.80 22.45 22.80 22.40 23.30 571,000 13,042,730 22.842 16.28 16.03 16.28 15.99 16.63 799,843 16.307 -0.65%
2020-11-27 0 22.95 22.80 22.95 22.40 22.95 208,000 4,717,520 22.680 16.38 16.28 16.38 15.99 16.38 291,362 16.191 1.77%
2020-11-26 0 22.55 22.50 22.55 22.30 22.65 97,876 2,204,419 22.523 16.10 16.06 16.10 15.92 16.17 137,102 16.079 -0.88%
2020-11-25 0 22.75 22.55 22.75 22.50 22.90 406,500 9,239,875 22.730 16.24 16.10 16.24 16.06 16.35 569,416 16.227 1.34%
2020-11-24 0 22.45 22.40 22.45 21.70 22.45 521,389 11,607,774 22.263 16.03 15.99 16.03 15.49 16.03 730,350 15.893 3.22%
2020-11-23 0 21.75 21.60 21.75 21.15 21.75 242,000 5,223,980 21.587 15.53 15.42 15.53 15.10 15.53 338,988 15.411 1.64%
2020-11-20 0 21.40 21.40 21.45 21.25 21.65 266,800 5,736,510 21.501 15.28 15.28 15.31 15.17 15.46 373,727 15.349 -1.38%
2020-11-19 0 21.70 21.65 21.70 21.40 21.75 108,400 2,339,440 21.582 15.49 15.46 15.49 15.28 15.53 151,844 15.407 0.46%
2020-11-18 0 21.60 21.60 21.65 21.20 21.70 209,538 4,504,469 21.497 15.42 15.42 15.46 15.13 15.49 293,516 15.347 0.70%
2020-11-17 0 21.45 21.35 21.50 21.00 21.55 461,879 9,866,197 21.361 15.31 15.24 15.35 14.99 15.38 646,989 15.249 2.14%
2020-11-16 0 21.00 20.95 21.00 20.70 21.35 179,577 3,761,653 20.947 14.99 14.96 14.99 14.78 15.24 251,547 14.954 0.72%
2020-11-13 0 20.85 20.70 20.85 20.55 21.00 195,850 4,057,295 20.716 14.88 14.78 14.88 14.67 14.99 274,342 14.789 -1.42%
2020-11-12 0 21.15 21.15 21.20 20.95 21.95 296,328 6,266,284 21.146 15.10 15.10 15.13 14.96 15.67 415,089 15.096 -2.53%
2020-11-11 0 21.70 21.60 21.70 20.70 21.75 659,839 14,170,891 21.476 15.49 15.42 15.49 14.78 15.53 924,287 15.332 5.08%
2020-11-10 0 20.65 20.55 20.65 20.15 20.65 684,720 13,984,808 20.424 14.74 14.67 14.74 14.38 14.74 959,140 14.581 3.35%
2020-11-09 0 19.98 19.90 19.98 19.80 20.25 192,000 3,823,920 19.916 14.26 14.21 14.26 14.14 14.46 268,949 14.218 0.30%
2020-11-06 0 19.92 19.88 19.92 19.82 20.15 310,400 6,204,281 19.988 14.22 14.19 14.22 14.15 14.38 434,801 14.269 -0.40%
2020-11-05 0 20.00 19.90 20.00 19.62 20.00 639,386 12,748,320 19.938 14.28 14.21 14.28 14.01 14.28 895,637 14.234 1.21%
2020-11-04 0 19.76 19.72 19.78 19.70 19.98 284,000 5,633,480 19.836 14.11 14.08 14.12 14.06 14.26 397,821 14.161 -0.40%
2020-11-03 0 19.84 19.80 19.84 19.52 19.84 241,661 4,773,991 19.755 14.16 14.14 14.16 13.94 14.16 338,513 14.103 1.74%
2020-11-02 0 19.50 19.50 19.60 19.40 19.76 164,657 3,231,957 19.628 13.92 13.92 13.99 13.85 14.11 230,648 14.013 1.14%
2020-10-30 0 19.28 19.28 19.30 19.22 19.74 218,586 4,235,332 19.376 13.76 13.76 13.78 13.72 14.09 306,190 13.832 -2.03%
2020-10-29 0 19.68 19.42 19.68 19.30 19.70 131,564 2,568,536 19.523 14.05 13.86 14.05 13.78 14.06 184,292 13.937 1.44%
2020-10-28 0 19.40 19.40 19.54 19.38 19.78 162,900 3,176,040 19.497 13.85 13.85 13.95 13.84 14.12 228,187 13.919 -1.52%
2020-10-27 0 19.70 19.64 19.70 19.52 19.98 266,563 5,237,891 19.650 14.06 14.02 14.06 13.94 14.26 373,395 14.028 -0.61%
2020-10-23 0 19.82 19.82 19.86 19.60 20.10 220,400 4,387,801 19.908 14.15 14.15 14.18 13.99 14.35 308,731 14.212 0.71%
2020-10-22 0 19.68 19.66 19.68 19.62 19.86 80,400 1,584,956 19.713 14.05 14.04 14.05 14.01 14.18 112,622 14.073 -0.10%
2020-10-21 0 19.70 19.66 19.70 19.50 19.86 124,109 2,451,070 19.749 14.06 14.04 14.06 13.92 14.18 173,849 14.099 0.82%
2020-10-20 0 19.54 19.54 19.56 19.36 19.80 191,250 3,741,487 19.563 13.95 13.95 13.96 13.82 14.14 267,899 13.966 -1.31%
2020-10-19 0 19.80 19.80 19.88 19.64 20.50 197,315 3,941,863 19.978 14.14 14.14 14.19 14.02 14.63 276,394 14.262 -0.10%
2020-10-16 0 19.82 19.74 19.82 19.62 19.88 243,059 4,803,559 19.763 14.15 14.09 14.15 14.01 14.19 340,471 14.109 1.02%
2020-10-15 0 19.62 19.62 19.66 19.58 19.88 151,200 2,980,248 19.711 14.01 14.01 14.04 13.98 14.19 211,797 14.071 -0.91%
2020-10-14 0 19.80 19.66 19.80 19.50 19.96 160,410 3,151,770 19.648 14.14 14.04 14.14 13.92 14.25 224,699 14.027 -0.80%
2020-10-12 0 19.96 19.88 19.96 19.52 19.96 181,600 3,601,688 19.833 14.25 14.19 14.25 13.94 14.25 254,381 14.159 2.36%
2020-10-09 0 19.50 19.50 19.56 19.46 19.70 155,723 3,042,916 19.541 13.92 13.92 13.96 13.89 14.06 218,133 13.950 -1.02%
2020-10-08 0 19.70 19.60 19.70 19.42 19.88 196,826 3,862,763 19.625 14.06 13.99 14.06 13.86 14.19 275,709 14.010 1.23%
2020-10-07 0 19.46 19.44 19.46 19.40 19.74 319,778 6,249,574 19.543 13.89 13.88 13.89 13.85 14.09 447,938 13.952 -0.71%
2020-10-06 0 19.60 19.56 19.60 19.02 19.60 440,760 8,528,182 19.349 13.99 13.96 13.99 13.58 13.99 617,406 13.813 3.16%
2020-10-05 0 19.00 18.98 19.02 18.70 19.36 365,200 6,964,900 19.071 13.56 13.55 13.58 13.35 13.82 511,564 13.615 2.04%
2020-09-30 0 18.62 18.62 18.66 18.50 19.10 519,147 9,720,962 18.725 13.29 13.29 13.32 13.21 13.64 727,209 13.367 -1.27%
2020-09-29 0 18.86 18.82 18.88 18.82 19.26 331,100 6,288,582 18.993 13.46 13.44 13.48 13.44 13.75 463,797 13.559 -1.46%
2020-09-28 0 19.14 19.14 19.18 18.88 19.20 298,940 5,694,057 19.047 13.66 13.66 13.69 13.48 13.71 418,748 13.598 -0.52%
2020-09-25 0 19.24 19.24 19.28 19.24 19.60 117,204 2,280,055 19.454 13.74 13.74 13.76 13.74 13.99 164,177 13.888 -1.74%
2020-09-24 0 19.58 19.56 19.58 19.30 19.88 314,800 6,123,480 19.452 13.98 13.96 13.98 13.78 14.19 440,964 13.887 -1.61%
2020-09-23 0 19.90 19.88 19.90 19.74 20.25 526,000 10,461,824 19.889 14.21 14.19 14.21 14.09 14.46 736,809 14.199 -1.73%
2020-09-22 0 20.25 20.25 20.30 20.25 20.55 156,000 3,176,420 20.362 14.46 14.46 14.49 14.46 14.67 218,521 14.536 -1.22%
2020-09-21 0 20.50 20.50 20.55 20.50 20.85 153,600 3,171,080 20.645 14.63 14.63 14.67 14.63 14.88 215,159 14.738 -1.68%
2020-09-18 0 20.85 20.80 20.85 20.75 21.30 789,464 16,495,459 20.895 14.88 14.85 14.88 14.81 15.21 1,105,863 14.916 -1.88%
2020-09-17 0 21.25 21.20 21.25 21.20 21.40 105,600 2,243,480 21.245 15.17 15.13 15.17 15.13 15.28 147,922 15.167 -0.93%
2020-09-16 0 21.45 21.25 21.50 21.20 21.70 147,004 3,138,918 21.353 15.31 15.17 15.35 15.13 15.49 205,920 15.243 -0.23%
2020-09-15 0 21.50 21.40 21.50 21.15 21.55 120,800 2,578,080 21.342 15.35 15.28 15.35 15.10 15.38 169,214 15.236 1.18%
2020-09-14 0 21.25 21.20 21.25 21.10 21.50 134,810 2,861,234 21.224 15.17 15.13 15.17 15.06 15.35 188,839 15.152 0.24%
2020-09-11 0 21.20 21.20 21.25 21.20 21.35 127,200 2,702,520 21.246 15.13 15.13 15.17 15.13 15.24 178,179 15.167 -0.70%
2020-09-10 0 21.35 21.35 21.40 21.35 21.70 119,116 2,549,552 21.404 15.24 15.24 15.28 15.24 15.49 166,855 15.280 -0.70%
2020-09-09 0 21.50 21.40 21.50 21.30 21.65 231,347 4,965,700 21.464 15.35 15.28 15.35 15.21 15.46 324,065 15.323 -0.37%
2020-09-08 0 21.85 21.85 21.90 21.70 22.00 80,000 1,750,980 21.887 15.41 15.41 15.44 15.30 15.51 113,464 15.432 0.23%
2020-09-07 0 21.80 21.75 21.80 21.70 22.05 107,600 2,357,980 21.914 15.37 15.34 15.37 15.30 15.55 152,609 15.451 -0.46%
2020-09-04 0 21.90 21.75 21.90 21.30 21.95 267,753 5,792,176 21.633 15.44 15.34 15.44 15.02 15.48 379,755 15.252 0.92%
2020-09-03 0 21.70 21.65 21.80 21.55 21.80 174,456 3,790,067 21.725 15.30 15.26 15.37 15.19 15.37 247,431 15.318 0.46%
2020-09-02 0 21.60 21.55 21.65 21.50 21.80 222,709 4,809,828 21.597 15.23 15.19 15.26 15.16 15.37 315,869 15.227 -0.92%
2020-09-01 0 21.80 21.80 21.85 21.80 22.05 111,200 2,436,800 21.914 15.37 15.37 15.41 15.37 15.55 157,715 15.451 -1.13%
2020-08-31 0 22.05 22.05 22.10 22.05 22.50 207,600 4,623,520 22.271 15.55 15.55 15.58 15.55 15.86 294,440 15.703 -0.68%
2020-08-28 0 22.20 22.10 22.20 21.75 22.45 128,400 2,855,160 22.236 15.65 15.58 15.65 15.34 15.83 182,110 15.678 1.60%
2020-08-27 0 21.85 21.85 22.00 21.85 22.40 367,200 8,086,920 22.023 15.41 15.41 15.51 15.41 15.79 520,801 15.528 -1.58%
2020-08-26 0 22.20 22.20 22.25 22.15 22.75 236,000 5,283,400 22.387 15.65 15.65 15.69 15.62 16.04 334,719 15.785 -1.77%
2020-08-25 0 22.60 22.60 22.75 22.50 22.80 194,075 4,396,001 22.651 15.93 15.93 16.04 15.86 16.08 275,257 15.971 0.44%
2020-08-24 0 22.50 22.35 22.50 22.25 22.55 132,000 2,961,480 22.435 15.86 15.76 15.86 15.69 15.90 187,216 15.819 1.12%
2020-08-21 0 22.25 22.25 22.40 22.25 22.65 285,500 6,399,044 22.413 15.69 15.69 15.79 15.69 15.97 404,925 15.803 -0.67%
2020-08-20 0 22.40 22.35 22.40 22.20 22.55 168,800 3,776,340 22.372 15.79 15.76 15.79 15.65 15.90 239,409 15.774 -1.10%
2020-08-19 0 22.65 22.65 22.70 22.40 22.75 74,000 1,672,940 22.607 15.97 15.97 16.01 15.79 16.04 104,954 15.940 -0.66%
2020-08-18 0 22.80 22.70 22.80 22.65 23.00 275,400 6,267,670 22.758 16.08 16.01 16.08 15.97 16.22 390,601 16.046 -1.08%
2020-08-17 0 23.05 23.00 23.05 22.85 23.30 381,600 8,801,340 23.064 16.25 16.22 16.25 16.11 16.43 541,224 16.262 0.66%
2020-08-14 0 22.90 22.90 23.00 22.60 23.00 218,200 4,990,133 22.870 16.15 16.15 16.22 15.93 16.22 309,474 16.125 -0.22%
2020-08-13 0 22.95 22.80 22.95 22.50 22.95 658,800 14,925,760 22.656 16.18 16.08 16.18 15.86 16.18 934,378 15.974 0.66%
2020-08-12 0 22.80 22.55 22.80 22.00 22.80 697,600 15,593,900 22.354 16.08 15.90 16.08 15.51 16.08 989,408 15.761 3.64%
2020-08-11 0 22.00 21.95 22.00 21.95 22.40 321,800 7,141,000 22.191 15.51 15.48 15.51 15.48 15.79 456,410 15.646 1.15%
2020-08-10 0 21.75 21.75 21.80 21.65 22.00 150,400 3,283,000 21.828 15.34 15.34 15.37 15.26 15.51 213,313 15.391 -0.91%
2020-08-07 0 21.95 21.75 21.95 21.60 21.95 176,400 3,844,386 21.794 15.48 15.34 15.48 15.23 15.48 250,189 15.366 0.00%
2020-08-06 0 21.95 21.90 21.95 21.65 22.25 205,600 4,499,680 21.886 15.48 15.44 15.48 15.26 15.69 291,603 15.431 -1.35%
2020-08-05 0 22.25 22.25 22.30 21.60 22.35 292,800 6,434,000 21.974 15.69 15.69 15.72 15.23 15.76 415,279 15.493 2.30%
2020-08-04 0 21.75 21.75 21.85 21.45 21.95 250,143 5,432,701 21.718 15.34 15.34 15.41 15.12 15.48 354,778 15.313 0.69%
2020-08-03 0 21.60 21.35 21.60 21.25 21.70 170,414 3,663,575 21.498 15.23 15.05 15.23 14.98 15.30 241,699 15.158 0.93%
2020-07-31 0 21.40 21.40 21.55 21.40 22.10 394,634 8,494,283 21.524 15.09 15.09 15.19 15.09 15.58 559,710 15.176 -2.06%
2020-07-30 0 21.85 21.85 22.00 21.70 22.30 89,600 1,973,180 22.022 15.41 15.41 15.51 15.30 15.72 127,080 15.527 0.00%
2020-07-29 0 21.85 21.85 21.90 21.50 21.95 184,720 4,038,584 21.863 15.41 15.41 15.44 15.16 15.48 261,989 15.415 0.23%
2020-07-28 0 21.80 21.70 21.80 21.65 22.00 143,600 3,124,680 21.760 15.37 15.30 15.37 15.26 15.51 203,668 15.342 0.23%
2020-07-27 0 21.75 21.70 21.75 21.65 22.05 283,600 6,177,020 21.781 15.34 15.30 15.34 15.26 15.55 402,231 15.357 -1.36%
2020-07-24 0 22.05 22.00 22.05 22.00 22.60 417,996 9,302,992 22.256 15.55 15.51 15.55 15.51 15.93 592,845 15.692 -1.34%
2020-07-23 0 22.35 22.35 22.40 22.25 22.75 230,400 5,170,860 22.443 15.76 15.76 15.79 15.69 16.04 326,777 15.824 -1.76%
2020-07-22 0 22.75 22.70 22.75 22.70 23.05 396,800 9,095,680 22.923 16.04 16.01 16.04 16.01 16.25 562,782 16.162 -0.44%
2020-07-21 0 22.85 22.80 22.85 22.25 22.85 442,739 9,998,761 22.584 16.11 16.08 16.11 15.69 16.11 627,938 15.923 1.56%
2020-07-20 0 22.50 22.40 22.55 22.20 22.60 224,800 5,041,080 22.425 15.86 15.79 15.90 15.65 15.93 318,834 15.811 0.00%
2020-07-17 0 22.50 22.45 22.50 22.20 22.70 283,078 6,375,079 22.521 15.86 15.83 15.86 15.65 16.01 401,490 15.879 0.67%
2020-07-16 0 22.35 22.30 22.35 22.30 22.75 262,900 5,900,615 22.444 15.76 15.72 15.76 15.72 16.04 372,872 15.825 -1.54%
2020-07-15 0 22.70 22.55 22.70 22.45 23.00 416,577 9,445,652 22.674 16.01 15.90 16.01 15.83 16.22 590,832 15.987 0.44%
2020-07-14 0 22.60 22.55 22.60 22.50 22.90 553,600 12,568,440 22.703 15.93 15.90 15.93 15.86 16.15 785,172 16.007 -1.74%
2020-07-13 0 23.00 22.80 23.00 22.75 23.15 321,200 7,375,200 22.961 16.22 16.08 16.22 16.04 16.32 455,559 16.189 0.66%
2020-07-10 0 22.85 22.85 22.90 22.55 23.30 433,200 9,902,550 22.859 16.11 16.11 16.15 15.90 16.43 614,409 16.117 -1.72%
2020-07-09 0 23.25 23.25 23.45 22.85 23.50 566,196 13,128,558 23.187 16.39 16.39 16.53 16.11 16.57 803,037 16.349 0.87%
2020-07-08 0 23.05 23.05 23.30 22.95 23.70 878,464 20,539,151 23.381 16.25 16.25 16.43 16.18 16.71 1,245,928 16.485 -0.86%
2020-07-07 0 23.25 23.20 23.30 23.20 24.50 1,023,002 24,274,628 23.729 16.39 16.36 16.43 16.36 17.27 1,450,926 16.730 -1.90%
2020-07-06 0 23.70 23.65 23.70 23.15 23.75 1,727,736 40,596,856 23.497 16.71 16.67 16.71 16.32 16.75 2,450,452 16.567 2.82%
2020-07-03 0 23.05 23.05 23.10 22.80 23.60 439,200 10,132,080 23.069 16.25 16.25 16.29 16.08 16.64 622,919 16.265 -2.33%
2020-07-02 0 23.60 23.60 23.65 22.10 23.70 1,085,322 25,031,207 23.063 16.64 16.64 16.67 15.58 16.71 1,539,315 16.261 8.76%
2020-06-30 0 21.70 21.70 21.75 21.50 22.10 927,200 20,176,234 21.760 15.30 15.30 15.34 15.16 15.58 1,315,050 15.343 -0.91%
2020-06-29 0 21.90 21.85 21.90 21.80 22.35 463,409 10,188,595 21.986 15.44 15.41 15.44 15.37 15.76 657,254 15.502 -2.67%
2020-06-26 0 22.50 22.45 22.50 22.10 22.60 252,824 5,669,271 22.424 15.86 15.83 15.86 15.58 15.93 358,581 15.810 0.67%
2020-06-24 0 22.35 22.30 22.35 22.15 22.45 518,400 11,589,810 22.357 15.76 15.72 15.76 15.62 15.83 735,248 15.763 0.22%
2020-06-23 0 22.30 22.30 22.35 21.80 22.40 642,800 14,242,140 22.156 15.72 15.72 15.76 15.37 15.79 911,685 15.622 -0.45%
2020-06-22 0 22.40 22.35 22.50 22.35 22.70 279,801 6,287,822 22.472 15.79 15.76 15.86 15.76 16.01 396,842 15.845 -1.32%
2020-06-19 0 22.70 22.60 22.70 22.25 22.80 603,610 13,604,444 22.538 16.01 15.93 16.01 15.69 16.08 856,102 15.891 1.34%
2020-06-18 0 22.40 22.40 22.45 22.20 22.75 300,800 6,760,860 22.476 15.79 15.79 15.83 15.65 16.04 426,625 15.847 -0.67%
2020-06-17 0 22.55 22.50 22.55 22.30 22.85 624,352 14,057,242 22.515 15.90 15.86 15.90 15.72 16.11 885,520 15.875 -0.44%
2020-06-16 0 22.65 22.65 22.70 22.30 22.80 251,200 5,674,020 22.588 15.97 15.97 16.01 15.72 16.08 356,278 15.926 2.49%
2020-06-15 0 22.10 22.05 22.10 21.75 22.50 405,600 8,948,140 22.061 15.58 15.55 15.58 15.34 15.86 575,264 15.555 -1.12%
2020-06-12 0 22.35 22.35 22.45 21.85 22.50 306,000 6,827,180 22.311 15.76 15.76 15.83 15.41 15.86 434,001 15.731 -1.76%
2020-06-11 0 22.75 22.75 22.80 22.70 23.60 744,116 17,164,396 23.067 16.04 16.04 16.08 16.01 16.64 1,055,382 16.264 -3.40%
2020-06-10 0 23.55 23.55 23.60 23.30 23.70 430,352 10,127,719 23.534 16.60 16.60 16.64 16.43 16.71 610,369 16.593 -0.63%
2020-06-09 0 23.70 23.60 23.70 23.20 23.70 755,200 17,779,170 23.542 16.71 16.64 16.71 16.36 16.71 1,071,102 16.599 1.28%
2020-06-08 0 23.40 23.40 23.50 23.05 23.70 965,518 22,598,369 23.405 16.50 16.50 16.57 16.25 16.71 1,369,397 16.502 0.43%
2020-06-05 0 23.30 23.20 23.30 22.30 23.35 718,654 16,511,413 22.975 16.43 16.36 16.43 15.72 16.46 1,019,269 16.199 3.79%
2020-06-04 0 22.45 22.35 22.45 22.25 23.15 401,241 9,053,155 22.563 15.83 15.76 15.83 15.69 16.32 569,081 15.908 -0.88%
2020-06-03 0 22.65 22.65 22.70 22.45 23.25 793,600 17,992,845 22.672 15.97 15.97 16.01 15.83 16.39 1,125,565 15.986 0.13%
2020-06-02 0 23.70 23.65 23.70 22.85 23.80 1,224,122 28,804,962 23.531 15.95 15.91 15.95 15.38 16.02 1,819,070 15.835 4.87%
2020-06-01 0 22.60 22.55 22.60 21.65 22.70 754,800 16,801,960 22.260 15.21 15.17 15.21 14.57 15.28 1,121,648 14.980 4.63%
2020-05-29 0 21.60 21.60 21.70 21.20 21.90 836,881 18,090,353 21.616 14.54 14.54 14.60 14.27 14.74 1,243,622 14.547 -0.23%
2020-05-28 0 21.65 21.65 21.75 21.20 22.45 854,256 18,626,198 21.804 14.57 14.57 14.64 14.27 15.11 1,269,441 14.673 -2.04%
2020-05-27 0 22.10 22.10 22.15 21.85 22.50 600,798 13,269,784 22.087 14.87 14.87 14.91 14.70 15.14 892,798 14.863 -1.56%
2020-05-26 0 22.45 22.40 22.45 21.90 22.60 372,932 8,354,261 22.402 15.11 15.07 15.11 14.74 15.21 554,184 15.075 4.42%
2020-05-25 0 21.50 21.50 21.60 20.80 21.95 1,601,000 34,140,810 21.325 14.47 14.47 14.54 14.00 14.77 2,379,118 14.350 -1.60%
2020-05-22 0 21.85 21.85 22.05 21.80 23.50 1,870,198 41,680,238 22.287 14.70 14.70 14.84 14.67 15.81 2,779,152 14.997 -7.42%
2020-05-21 0 23.60 23.50 23.60 23.35 23.90 411,920 9,703,736 23.557 15.88 15.81 15.88 15.71 16.08 612,121 15.853 0.43%
2020-05-20 0 23.50 23.50 23.55 23.45 23.95 796,132 18,831,106 23.653 15.81 15.81 15.85 15.78 16.12 1,183,068 15.917 -1.88%
2020-05-19 0 23.95 23.95 24.00 23.85 24.10 657,591 15,765,145 23.974 16.12 16.12 16.15 16.05 16.22 977,193 16.133 1.48%
2020-05-18 0 23.60 23.60 23.65 23.50 23.85 483,436 11,432,363 23.648 15.88 15.88 15.91 15.81 16.05 718,396 15.914 -1.26%
2020-05-15 0 23.90 23.90 23.95 23.85 24.35 451,453 10,832,430 23.995 16.08 16.08 16.12 16.05 16.39 670,868 16.147 -0.42%
2020-05-14 0 24.00 24.00 24.05 23.85 24.20 283,452 6,810,537 24.027 16.15 16.15 16.18 16.05 16.29 421,215 16.169 -0.83%
2020-05-13 0 24.20 24.20 24.25 24.20 24.55 443,200 10,773,300 24.308 16.29 16.29 16.32 16.29 16.52 658,604 16.358 -1.63%
2020-05-12 0 24.60 24.60 24.65 24.40 24.85 280,000 6,873,260 24.547 16.55 16.55 16.59 16.42 16.72 416,086 16.519 -0.61%
2020-05-11 0 24.75 24.75 24.80 24.70 25.10 389,600 9,695,020 24.885 16.66 16.66 16.69 16.62 16.89 578,953 16.746 0.41%
2020-05-08 0 24.65 24.65 24.70 24.55 24.80 304,400 7,507,820 24.664 16.59 16.59 16.62 16.52 16.69 452,344 16.598 0.20%
2020-05-07 0 24.60 24.50 24.65 24.10 24.60 120,154 2,932,857 24.409 16.55 16.49 16.59 16.22 16.55 178,551 16.426 0.41%
2020-05-06 0 24.50 24.50 24.60 24.40 24.85 409,200 10,052,718 24.567 16.49 16.49 16.55 16.42 16.72 608,079 16.532 0.20%
2020-05-05 0 24.45 24.45 24.50 24.40 24.80 472,600 11,594,150 24.533 16.45 16.45 16.49 16.42 16.69 702,293 16.509 -0.20%
2020-05-04 0 24.50 24.45 24.50 24.15 24.90 512,000 12,554,020 24.520 16.49 16.45 16.49 16.25 16.76 760,842 16.500 -3.92%
2020-04-29 0 25.50 25.45 25.50 25.20 25.65 1,099,600 28,032,700 25.494 17.16 17.13 17.16 16.96 17.26 1,634,028 17.156 2.20%
2020-04-28 0 24.95 24.95 25.00 24.30 25.35 729,200 18,145,260 24.884 16.79 16.79 16.82 16.35 17.06 1,083,606 16.745 2.46%
2020-04-27 0 24.35 24.35 24.40 23.65 24.45 452,400 10,931,210 24.163 16.39 16.39 16.42 15.91 16.45 672,275 16.260 2.96%
2020-04-24 0 23.65 23.65 23.70 23.55 23.85 270,400 6,409,120 23.702 15.91 15.91 15.95 15.85 16.05 401,820 15.950 -0.84%
2020-04-23 0 23.85 23.80 23.85 23.65 24.10 578,800 13,818,700 23.875 16.05 16.02 16.05 15.91 16.22 860,108 16.066 0.42%
2020-04-22 0 23.75 23.70 23.75 23.45 23.85 401,600 9,483,540 23.614 15.98 15.95 15.98 15.78 16.05 596,786 15.891 -1.25%
2020-04-21 0 24.05 24.05 24.15 23.80 24.50 421,800 10,088,140 23.917 16.18 16.18 16.25 16.02 16.49 626,803 16.095 -1.64%
2020-04-20 0 24.45 24.45 24.50 24.35 24.90 565,020 13,869,998 24.548 16.45 16.45 16.49 16.39 16.76 839,631 16.519 -1.01%
2020-04-17 0 24.70 24.65 24.70 23.50 24.90 978,752 23,909,749 24.429 16.62 16.59 16.62 15.81 16.76 1,454,445 16.439 6.47%
2020-04-16 0 23.20 23.20 23.25 22.75 23.50 249,200 5,770,260 23.155 15.61 15.61 15.65 15.31 15.81 370,316 15.582 -1.07%
2020-04-15 0 23.45 23.35 23.45 23.30 24.00 453,716 10,699,680 23.582 15.78 15.71 15.78 15.68 16.15 674,231 15.869 -2.29%
2020-04-14 0 24.00 23.85 24.00 22.80 24.00 719,519 17,024,768 23.661 16.15 16.05 16.15 15.34 16.15 1,069,220 15.923 4.35%
2020-04-09 0 23.00 22.95 23.00 22.40 23.10 437,600 9,990,480 22.830 15.48 15.44 15.48 15.07 15.54 650,282 15.363 3.37%
2020-04-08 0 22.25 22.20 22.25 22.15 22.65 338,166 7,554,083 22.338 14.97 14.94 14.97 14.91 15.24 502,521 15.032 -1.77%
2020-04-07 0 22.65 22.45 22.65 21.95 22.65 515,869 11,536,732 22.364 15.24 15.11 15.24 14.77 15.24 766,592 15.049 4.14%
2020-04-06 0 21.75 21.70 21.75 21.00 21.85 600,685 12,877,633 21.438 14.64 14.60 14.64 14.13 14.70 892,630 14.427 3.08%
2020-04-03 0 21.10 21.05 21.10 21.10 21.60 377,628 8,028,044 21.259 14.20 14.17 14.20 14.20 14.54 561,163 14.306 -2.54%
2020-04-02 0 21.65 21.50 21.65 21.10 21.65 283,600 6,063,380 21.380 14.57 14.47 14.57 14.20 14.57 421,435 14.387 -0.69%
2020-04-01 0 21.80 21.75 21.80 21.55 22.15 366,400 7,987,280 21.799 14.67 14.64 14.67 14.50 14.91 544,478 14.670 -1.13%
2020-03-31 0 22.05 22.00 22.05 21.50 22.05 377,230 8,233,340 21.826 14.84 14.80 14.84 14.47 14.84 560,571 14.687 4.01%
2020-03-30 0 21.20 21.20 21.25 21.05 21.50 452,794 9,615,914 21.237 14.27 14.27 14.30 14.17 14.47 672,861 14.291 -2.97%
2020-03-27 0 21.85 21.80 21.85 21.70 22.25 629,303 13,766,119 21.875 14.70 14.67 14.70 14.60 14.97 935,157 14.721 1.16%
2020-03-26 0 21.60 21.60 21.70 21.60 22.80 719,167 15,790,993 21.957 14.54 14.54 14.60 14.54 15.34 1,068,697 14.776 -2.26%
2020-03-25 0 22.10 22.10 22.20 21.70 22.40 394,800 8,732,360 22.118 14.87 14.87 14.94 14.60 15.07 586,681 14.884 3.51%
2020-03-24 0 21.35 21.35 21.45 20.70 21.55 682,030 14,327,678 21.007 14.37 14.37 14.43 13.93 14.50 1,013,510 14.137 3.64%
2020-03-23 0 20.60 20.55 20.60 20.50 21.50 455,004 9,444,770 20.758 13.86 13.83 13.86 13.80 14.47 676,145 13.969 -5.72%
2020-03-20 0 21.85 21.85 22.05 21.50 22.15 362,475 7,923,273 21.859 14.70 14.70 14.84 14.47 14.91 538,645 14.710 3.07%
2020-03-19 0 21.20 21.00 21.20 20.50 22.30 754,885 15,939,729 21.115 14.27 14.13 14.27 13.80 15.01 1,121,774 14.209 -5.57%
2020-03-18 0 22.45 22.40 22.45 22.35 24.05 460,000 10,687,050 23.233 15.11 15.07 15.11 15.04 16.18 683,569 15.634 -2.60%
2020-03-17 0 23.05 23.05 23.10 22.55 23.30 556,063 12,761,706 22.950 15.51 15.51 15.54 15.17 15.68 826,321 15.444 0.88%
2020-03-16 0 22.85 22.80 22.85 22.55 23.65 561,200 12,887,410 22.964 15.38 15.34 15.38 15.17 15.91 833,954 15.453 -3.99%
2020-03-13 0 23.80 23.80 23.90 22.50 24.25 1,200,340 27,830,262 23.185 16.02 16.02 16.08 15.14 16.32 1,783,729 15.602 0.63%
2020-03-12 0 23.65 23.65 23.70 23.50 24.45 704,200 16,688,610 23.699 15.91 15.91 15.95 15.81 16.45 1,046,455 15.948 -3.67%
2020-03-11 0 24.55 24.50 24.55 24.40 25.45 818,651 20,394,961 24.913 16.52 16.49 16.52 16.42 17.13 1,216,532 16.765 -3.16%
2020-03-10 0 25.35 25.30 25.35 24.65 25.40 838,400 21,055,540 25.114 17.06 17.03 17.06 16.59 17.09 1,245,879 16.900 -0.59%
2020-03-09 0 25.50 25.45 25.50 25.40 27.00 905,600 23,445,690 25.890 17.16 17.13 17.16 17.09 18.17 1,345,740 17.422 -6.42%
2020-03-06 0 27.25 27.25 27.30 27.20 27.80 329,520 9,017,214 27.365 18.34 18.34 18.37 18.30 18.71 489,673 18.415 -2.85%
2020-03-05 0 28.05 28.00 28.05 27.05 28.15 440,800 12,259,140 27.811 18.88 18.84 18.88 18.20 18.94 655,038 18.715 2.94%
2020-03-04 0 27.25 27.10 27.25 27.10 27.35 393,120 10,681,410 27.171 18.34 18.24 18.34 18.24 18.40 584,184 18.284 0.00%
2020-03-03 0 27.25 27.25 27.30 27.20 27.50 233,200 6,375,600 27.340 18.34 18.34 18.37 18.30 18.51 346,540 18.398 -1.09%
2020-03-02 0 27.55 27.30 27.55 27.10 27.55 543,280 14,817,398 27.274 18.54 18.37 18.54 18.24 18.54 807,325 18.354 0.55%
2020-02-28 0 27.40 27.30 27.40 27.15 27.55 341,300 9,337,330 27.358 18.44 18.37 18.44 18.27 18.54 507,179 18.410 -1.79%
2020-02-27 0 27.90 27.85 27.90 27.55 27.90 386,600 10,701,010 27.680 18.77 18.74 18.77 18.54 18.77 574,495 18.627 0.36%
2020-02-26 0 27.80 27.80 27.85 27.50 28.00 139,600 3,882,890 27.814 18.71 18.71 18.74 18.51 18.84 207,448 18.717 -0.54%
2020-02-25 0 27.95 27.80 27.95 27.25 27.95 344,542 9,525,149 27.646 18.81 18.71 18.81 18.34 18.81 511,996 18.604 1.27%
2020-02-24 0 27.60 27.60 27.65 27.50 28.05 330,400 9,145,130 27.679 18.57 18.57 18.61 18.51 18.88 490,981 18.626 -1.60%
2020-02-21 0 28.05 28.05 28.10 28.00 28.40 184,400 5,180,930 28.096 18.88 18.88 18.91 18.84 19.11 274,022 18.907 -0.88%
2020-02-20 0 28.30 28.25 28.30 28.00 28.40 325,200 9,174,500 28.212 19.04 19.01 19.04 18.84 19.11 483,254 18.985 0.35%
2020-02-19 0 28.20 28.20 28.25 28.10 28.40 279,200 7,893,840 28.273 18.98 18.98 19.01 18.91 19.11 414,897 19.026 0.00%
2020-02-18 0 28.20 28.20 28.25 28.10 28.50 182,400 5,152,430 28.248 18.98 18.98 19.01 18.91 19.18 271,050 19.009 -1.23%
2020-02-17 0 28.55 28.55 28.65 28.10 28.65 168,517 4,810,336 28.545 19.21 19.21 19.28 18.91 19.28 250,420 19.209 1.24%
2020-02-14 0 28.20 28.20 28.40 28.10 28.45 517,731 14,619,697 28.238 18.98 18.98 19.11 18.91 19.15 769,359 19.002 -0.70%
2020-02-13 0 28.40 28.35 28.45 28.35 28.70 464,356 13,230,479 28.492 19.11 19.08 19.15 19.08 19.31 690,042 19.173 0.18%
2020-02-12 0 28.35 28.35 28.40 27.65 28.35 569,982 15,974,496 28.026 19.08 19.08 19.11 18.61 19.08 847,005 18.860 1.80%
2020-02-11 0 27.85 27.85 28.00 27.75 28.30 456,768 12,772,402 27.963 18.74 18.74 18.84 18.67 19.04 678,766 18.817 -0.36%
2020-02-10 0 27.95 27.90 28.05 27.40 28.05 625,176 17,365,476 27.777 18.81 18.77 18.88 18.44 18.88 929,024 18.692 0.00%
2020-02-07 0 27.95 27.95 28.00 27.90 28.35 394,400 11,041,730 27.996 18.81 18.81 18.84 18.77 19.08 586,086 18.840 -2.27%
2020-02-06 0 28.60 28.50 28.60 28.15 29.05 280,400 8,032,810 28.648 19.25 19.18 19.25 18.94 19.55 416,680 19.278 2.69%
2020-02-05 0 27.85 27.85 27.90 27.85 28.35 332,600 9,319,340 28.020 18.74 18.74 18.77 18.74 19.08 494,250 18.856 -0.89%
2020-02-04 0 28.10 28.05 28.10 27.90 28.25 221,323 6,223,324 28.119 18.91 18.88 18.91 18.77 19.01 328,890 18.922 0.54%
2020-02-03 0 27.95 27.80 27.95 27.55 28.05 378,869 10,549,720 27.845 18.81 18.71 18.81 18.54 18.88 563,007 18.738 -0.53%
2020-01-31 0 28.10 27.90 28.10 27.80 28.30 341,334 9,548,575 27.974 18.91 18.77 18.91 18.71 19.04 507,229 18.825 0.54%
2020-01-30 0 27.95 27.95 28.00 27.85 29.50 446,190 12,638,630 28.326 18.81 18.81 18.84 18.74 19.85 663,047 19.061 -1.24%
2020-01-29 0 28.30 28.25 28.30 28.20 29.40 398,800 11,312,660 28.367 19.04 19.01 19.04 18.98 19.78 592,625 19.089 -4.55%
2020-01-24 0 29.65 29.65 29.75 29.55 30.10 72,826 2,158,821 29.644 19.95 19.95 20.02 19.89 20.26 108,221 19.948 -0.17%
2020-01-23 0 29.70 29.70 29.90 29.60 30.15 277,000 8,245,940 29.769 19.99 19.99 20.12 19.92 20.29 411,628 20.033 -2.46%
2020-01-22 0 30.45 30.45 30.60 30.00 30.75 208,007 6,301,848 30.296 20.49 20.49 20.59 20.19 20.69 309,103 20.388 0.83%
2020-01-21 0 30.20 30.15 30.20 30.20 31.00 172,800 5,259,480 30.437 20.32 20.29 20.32 20.32 20.86 256,784 20.482 -3.05%
2020-01-20 0 31.15 31.15 31.25 31.10 31.95 182,660 5,753,134 31.496 20.96 20.96 21.03 20.93 21.50 271,436 21.195 -0.16%
2020-01-17 0 31.20 31.15 31.25 30.20 31.35 315,600 9,733,440 30.841 21.00 20.96 21.03 20.32 21.10 468,988 20.754 3.31%
2020-01-16 0 30.20 30.20 30.25 30.15 30.35 191,959 5,807,624 30.255 20.32 20.32 20.36 20.29 20.42 285,255 20.359 -0.17%
2020-01-15 0 30.25 30.20 30.25 30.05 30.55 181,421 5,491,936 30.272 20.36 20.32 20.36 20.22 20.56 269,595 20.371 -0.33%
2020-01-14 0 30.35 30.35 30.40 30.30 31.00 224,000 6,821,020 30.451 20.42 20.42 20.46 20.39 20.86 332,868 20.492 -1.46%
2020-01-13 0 30.80 30.65 30.80 30.30 30.95 145,201 4,457,950 30.702 20.73 20.63 20.73 20.39 20.83 215,772 20.661 1.82%
2020-01-10 0 30.25 30.25 30.30 30.05 30.50 136,067 4,115,432 30.246 20.36 20.36 20.39 20.22 20.52 202,198 20.353 0.00%
2020-01-09 0 30.25 30.25 30.35 30.00 30.40 142,800 4,316,180 30.225 20.36 20.36 20.42 20.19 20.46 212,204 20.340 1.00%
2020-01-08 0 29.95 29.85 29.95 29.60 30.40 211,600 6,322,140 29.878 20.15 20.09 20.15 19.92 20.46 314,442 20.106 -1.80%
2020-01-07 0 30.50 30.40 30.50 30.40 30.90 104,000 3,176,180 30.540 20.52 20.46 20.52 20.46 20.79 154,546 20.552 0.00%
2020-01-06 0 30.50 30.40 30.60 30.30 31.00 144,400 4,414,900 30.574 20.52 20.46 20.59 20.39 20.86 214,581 20.574 -1.61%
2020-01-03 0 31.00 30.85 31.00 30.65 31.40 159,200 4,930,210 30.969 20.86 20.76 20.86 20.63 21.13 236,574 20.840 0.98%
2020-01-02 0 30.70 30.65 30.75 30.65 31.00 118,800 3,650,920 30.732 20.66 20.63 20.69 20.63 20.86 176,539 20.681 0.00%
2019-12-31 0 30.70 30.60 30.70 30.50 31.00 114,858 3,517,266 30.623 20.66 20.59 20.66 20.52 20.86 170,681 20.607 -0.65%
2019-12-30 0 30.90 30.90 30.95 30.85 31.65 113,042 3,503,869 30.996 20.79 20.79 20.83 20.76 21.30 167,983 20.859 -1.44%
2019-12-27 0 31.35 31.25 31.35 30.90 31.70 173,524 5,427,885 31.280 21.10 21.03 21.10 20.79 21.33 257,860 21.050 0.64%
2019-12-24 0 31.15 30.95 31.15 30.45 31.20 66,800 2,067,460 30.950 20.96 20.83 20.96 20.49 21.00 99,266 20.827 2.30%
2019-12-23 0 30.45 30.45 30.50 30.45 31.85 261,782 8,043,175 30.725 20.49 20.49 20.52 20.49 21.43 389,013 20.676 -3.94%
2019-12-20 0 31.70 31.60 31.70 31.35 32.10 536,039 16,986,030 31.688 21.33 21.26 21.33 21.10 21.60 796,565 21.324 0.16%
2019-12-19 0 31.65 31.50 31.65 31.00 31.70 408,537 12,821,973 31.385 21.30 21.20 21.30 20.86 21.33 607,094 21.120 1.12%
2019-12-18 0 31.30 31.20 31.30 30.65 31.35 270,000 8,423,440 31.198 21.06 21.00 21.06 20.63 21.10 401,225 20.994 0.32%
2019-12-17 0 31.20 31.20 31.25 30.20 31.35 586,504 18,191,052 31.016 21.00 21.00 21.03 20.32 21.10 871,557 20.872 2.80%
2019-12-16 0 30.35 30.30 30.40 29.85 30.50 373,519 11,249,678 30.118 20.42 20.39 20.46 20.09 20.52 555,057 20.268 0.66%
2019-12-13 0 30.15 30.10 30.15 30.00 30.45 439,217 13,214,806 30.087 20.29 20.26 20.29 20.19 20.49 652,685 20.247 1.52%
2019-12-12 0 29.70 29.70 29.75 29.35 29.80 343,862 10,166,776 29.566 19.99 19.99 20.02 19.75 20.05 510,986 19.896 1.37%
2019-12-11 0 29.30 29.30 29.40 28.85 29.30 176,000 5,130,860 29.153 19.72 19.72 19.78 19.41 19.72 261,540 19.618 1.21%
2019-12-10 0 28.95 28.90 28.95 28.85 29.05 138,334 4,005,452 28.955 19.48 19.45 19.48 19.41 19.55 205,567 19.485 -0.69%
2019-12-09 0 29.15 29.10 29.15 28.65 29.25 262,000 7,606,994 29.034 19.62 19.58 19.62 19.28 19.68 389,337 19.538 1.22%
2019-12-06 0 28.80 28.75 28.80 28.15 28.80 219,200 6,278,040 28.641 19.38 19.35 19.38 18.94 19.38 325,736 19.273 1.95%
2019-12-05 0 28.25 28.15 28.25 27.90 28.25 225,034 6,296,605 27.981 19.01 18.94 19.01 18.77 19.01 334,405 18.829 0.89%
2019-12-04 0 28.00 27.85 28.00 27.80 28.05 157,518 4,394,845 27.901 18.84 18.74 18.84 18.71 18.88 234,075 18.775 0.54%
2019-12-03 0 27.85 27.85 27.95 27.45 28.10 241,192 6,714,476 27.839 18.74 18.74 18.81 18.47 18.91 358,416 18.734 -1.07%
2019-12-02 0 28.15 28.15 28.20 28.05 28.30 409,610 11,531,340 28.152 18.94 18.94 18.98 18.88 19.04 608,689 18.945 -1.23%
2019-11-29 0 28.50 28.30 28.50 28.10 28.90 232,152 6,579,892 28.343 19.18 19.04 19.18 18.91 19.45 344,983 19.073 -1.21%
2019-11-28 0 28.85 28.80 28.85 28.80 29.10 93,600 2,704,120 28.890 19.41 19.38 19.41 19.38 19.58 139,091 19.441 -0.52%
2019-11-27 0 29.00 28.95 29.00 28.90 29.55 144,400 4,202,058 29.100 19.52 19.48 19.52 19.45 19.89 214,581 19.583 -1.19%
2019-11-26 0 29.35 29.20 29.35 29.10 29.50 310,803 9,104,654 29.294 19.75 19.65 19.75 19.58 19.85 461,859 19.713 0.69%
2019-11-25 0 29.15 29.10 29.15 28.65 29.35 264,000 7,656,740 29.003 19.62 19.58 19.62 19.28 19.75 392,309 19.517 1.75%
2019-11-22 0 28.65 28.65 28.70 28.25 28.95 99,214 2,836,656 28.591 19.28 19.28 19.31 19.01 19.48 147,434 19.240 0.17%
2019-11-21 0 28.60 28.55 28.60 28.20 29.10 331,767 9,461,174 28.518 19.25 19.21 19.25 18.98 19.58 493,012 19.191 -1.21%
2019-11-20 0 28.95 28.80 28.95 28.40 29.00 258,000 7,426,850 28.786 19.48 19.38 19.48 19.11 19.52 383,393 19.371 -0.17%
2019-11-19 0 29.00 28.95 29.00 28.60 29.10 256,800 7,435,400 28.954 19.52 19.48 19.52 19.25 19.58 381,610 19.484 1.40%
2019-11-18 0 28.60 28.55 28.60 28.00 28.70 374,000 10,666,650 28.520 19.25 19.21 19.25 18.84 19.31 555,771 19.193 0.88%
2019-11-15 0 28.35 28.30 28.45 27.80 28.60 436,800 12,350,518 28.275 19.08 19.04 19.15 18.71 19.25 649,094 19.027 -0.18%
2019-11-14 0 28.40 28.30 28.45 28.25 28.85 355,600 10,112,350 28.437 19.11 19.04 19.15 19.01 19.41 528,429 19.137 -1.90%
2019-11-13 0 28.95 28.80 28.95 28.75 29.50 391,600 11,321,220 28.910 19.48 19.38 19.48 19.35 19.85 581,925 19.455 -1.86%
2019-11-12 0 29.50 29.50 29.55 29.35 30.15 390,000 11,533,898 29.574 19.85 19.85 19.89 19.75 20.29 579,548 19.902 -1.01%
2019-11-11 0 29.80 29.75 29.80 29.60 30.50 301,200 8,989,272 29.845 20.05 20.02 20.05 19.92 20.52 447,589 20.084 -2.45%
2019-11-08 0 30.55 30.55 30.65 30.55 31.00 241,400 7,409,010 30.692 20.56 20.56 20.63 20.56 20.86 358,725 20.654 -0.65%
2019-11-07 0 30.75 30.75 30.80 30.40 30.75 354,861 10,867,487 30.625 20.69 20.69 20.73 20.46 20.69 527,331 20.608 -0.16%
2019-11-06 0 30.80 30.80 30.85 30.55 31.20 469,796 14,474,836 30.811 20.73 20.73 20.76 20.56 21.00 698,126 20.734 1.15%
2019-11-05 0 30.45 30.45 30.50 30.00 30.50 542,543 16,451,970 30.324 20.49 20.49 20.52 20.19 20.52 806,230 20.406 1.50%
2019-11-04 0 30.00 30.00 30.05 29.50 30.05 634,400 18,894,084 29.783 20.19 20.19 20.22 19.85 20.22 942,731 20.042 2.21%
2019-11-01 0 29.35 29.35 29.40 29.05 29.50 314,800 9,241,000 29.355 19.75 19.75 19.78 19.55 19.85 467,799 19.754 0.51%
2019-10-31 0 29.20 29.15 29.20 28.95 29.25 99,200 2,894,820 29.182 19.65 19.62 19.65 19.48 19.68 147,413 19.637 0.69%
2019-10-30 0 29.00 29.00 29.05 28.85 29.05 344,000 9,963,060 28.962 19.52 19.52 19.55 19.41 19.55 511,191 19.490 0.17%
2019-10-29 0 28.95 28.95 29.00 28.95 29.55 665,235 19,374,356 29.124 19.48 19.48 19.52 19.48 19.89 988,553 19.599 -1.86%
2019-10-28 0 29.50 29.45 29.50 29.20 29.55 438,584 12,889,124 29.388 19.85 19.82 19.85 19.65 19.89 651,745 19.776 0.68%
2019-10-25 0 29.30 29.30 29.40 29.20 29.50 191,815 5,630,670 29.355 19.72 19.72 19.78 19.65 19.85 285,041 19.754 -0.85%
2019-10-24 0 29.55 29.50 29.55 29.05 29.55 315,861 9,274,369 29.362 19.89 19.85 19.89 19.55 19.89 469,376 19.759 1.72%
2019-10-23 0 29.05 29.00 29.05 28.75 29.30 616,912 17,853,337 28.940 19.55 19.52 19.55 19.35 19.72 916,744 19.475 -0.17%
2019-10-22 0 29.10 29.10 29.20 29.05 29.40 393,900 11,504,272 29.206 19.58 19.58 19.65 19.55 19.78 585,343 19.654 -0.68%
2019-10-21 0 29.30 29.30 29.35 28.90 29.50 245,200 7,156,049 29.185 19.72 19.72 19.75 19.45 19.85 364,372 19.639 0.86%
2019-10-18 0 29.05 29.05 29.10 29.05 29.45 258,400 7,530,800 29.144 19.55 19.55 19.58 19.55 19.82 383,988 19.612 -0.85%
2019-10-17 0 29.30 29.20 29.30 28.85 29.70 392,000 11,515,886 29.377 19.72 19.65 19.72 19.41 19.99 582,520 19.769 1.38%
2019-10-16 0 28.90 28.90 28.95 28.70 29.15 332,364 9,603,547 28.895 19.45 19.45 19.48 19.31 19.62 493,900 19.444 0.00%
2019-10-15 0 28.90 28.90 28.95 28.80 29.30 211,600 6,128,730 28.964 19.45 19.45 19.48 19.38 19.72 314,442 19.491 -0.86%
2019-10-14 0 29.15 29.15 29.20 29.10 29.90 619,600 18,193,500 29.363 19.62 19.62 19.65 19.58 20.12 920,738 19.760 -0.68%
2019-10-11 0 29.35 29.35 29.40 28.70 29.70 357,200 10,412,290 29.150 19.75 19.75 19.78 19.31 19.99 530,806 19.616 2.09%
2019-10-10 0 28.75 28.70 28.75 28.60 29.05 816,800 23,445,860 28.705 19.35 19.31 19.35 19.25 19.55 1,213,781 19.316 -0.35%
2019-10-09 0 28.85 28.85 28.90 28.85 29.75 532,800 15,550,162 29.186 19.41 19.41 19.45 19.41 20.02 791,751 19.640 -2.86%
2019-10-08 0 29.70 29.70 29.75 29.60 30.30 555,086 16,523,143 29.767 19.99 19.99 20.02 19.92 20.39 824,869 20.031 0.00%
2019-10-04 0 29.70 29.70 29.75 29.40 30.05 654,260 19,442,098 29.716 19.99 19.99 20.02 19.78 20.22 972,243 19.997 -0.34%
2019-10-03 0 29.80 29.80 29.85 28.95 29.85 390,400 11,530,560 29.535 20.05 20.05 20.09 19.48 20.09 580,142 19.875 0.00%
2019-10-02 0 29.80 29.70 29.80 28.90 29.95 327,600 9,669,280 29.516 20.05 19.99 20.05 19.45 20.15 486,820 19.862 2.76%
2019-09-30 0 29.00 28.90 29.00 28.25 29.15 341,600 9,878,740 28.919 19.52 19.45 19.52 19.01 19.62 507,624 19.461 1.75%
2019-09-27 0 28.50 28.50 28.55 28.20 29.25 1,100,000 31,318,220 28.471 19.18 19.18 19.21 18.98 19.68 1,634,622 19.159 -2.06%
2019-09-26 0 29.10 29.00 29.10 28.60 29.15 801,600 23,149,960 28.880 19.58 19.52 19.58 19.25 19.62 1,191,194 19.434 0.69%
2019-09-25 0 28.90 28.85 28.90 28.80 29.45 440,800 12,798,579 29.035 19.45 19.41 19.45 19.38 19.82 655,038 19.539 -2.86%
2019-09-24 0 29.75 29.70 29.75 29.45 30.20 430,400 12,798,899 29.737 20.02 19.99 20.02 19.82 20.32 639,583 20.011 -1.33%
2019-09-23 0 30.15 30.10 30.15 30.15 30.85 125,103 3,796,859 30.350 20.29 20.26 20.29 20.29 20.76 185,906 20.424 -1.95%
2019-09-20 0 30.75 30.75 30.80 29.60 31.00 1,509,962 45,469,497 30.113 20.69 20.69 20.73 19.92 20.86 2,243,834 20.264 3.89%
2019-09-19 0 29.60 29.60 29.70 29.50 30.10 412,000 12,218,650 29.657 19.92 19.92 19.99 19.85 20.26 612,240 19.957 -1.66%
2019-09-18 0 30.10 30.10 30.15 29.95 30.70 506,400 15,310,002 30.233 20.26 20.26 20.29 20.15 20.66 752,521 20.345 -1.79%
2019-09-17 0 30.65 30.60 30.70 30.55 31.20 422,800 13,005,340 30.760 20.63 20.59 20.66 20.56 21.00 628,289 20.700 -1.76%
2019-09-16 0 31.20 31.05 31.20 30.95 31.30 332,800 10,357,630 31.123 21.00 20.89 21.00 20.83 21.06 494,547 20.944 -0.32%
2019-09-13 0 31.30 31.20 31.30 30.60 31.30 196,120 6,077,156 30.987 21.06 21.00 21.06 20.59 21.06 291,438 20.852 0.48%
2019-09-12 0 31.15 31.10 31.15 29.70 31.25 528,913 16,235,396 30.696 20.96 20.93 20.96 19.99 21.03 785,975 20.656 5.77%
2019-09-11 0 29.45 29.45 29.50 28.80 29.90 1,119,200 32,914,064 29.409 19.82 19.82 19.85 19.38 20.12 1,663,154 19.790 -0.67%
2019-09-10 0 29.65 29.60 29.70 29.05 29.70 540,400 15,868,562 29.364 19.95 19.92 19.99 19.55 19.99 803,045 19.760 0.82%
2019-09-09 0 29.80 29.80 29.85 29.50 30.10 1,050,005 31,122,268 29.640 19.79 19.79 19.82 19.59 19.99 1,581,020 19.685 0.68%
2019-09-06 0 29.60 29.50 29.60 29.00 29.65 576,000 16,960,240 29.445 19.66 19.59 19.66 19.26 19.69 867,298 19.555 2.78%
2019-09-05 0 28.80 28.80 28.85 28.50 29.10 759,667 21,929,802 28.868 19.13 19.13 19.16 18.93 19.33 1,143,850 19.172 -1.03%
2019-09-04 0 29.10 29.10 29.20 28.35 29.40 2,235,600 64,605,720 28.899 19.33 19.33 19.39 18.83 19.53 3,366,201 19.192 1.93%
2019-09-03 0 28.55 28.50 28.55 28.35 28.60 547,885 15,588,757 28.453 18.96 18.93 18.96 18.83 18.99 824,965 18.896 0.35%
2019-09-02 0 28.45 28.40 28.45 28.20 28.80 446,800 12,702,580 28.430 18.89 18.86 18.89 18.73 19.13 672,758 18.881 -1.22%
2019-08-30 0 28.80 28.80 28.85 28.80 29.30 567,940 16,452,308 28.968 19.13 19.13 19.16 19.13 19.46 855,162 19.239 -0.86%
2019-08-29 0 29.05 29.00 29.05 28.60 29.80 596,919 17,342,817 29.054 19.29 19.26 19.29 18.99 19.79 898,796 19.296 -2.19%
2019-08-28 0 29.70 29.70 29.75 29.55 30.25 494,000 14,666,180 29.689 19.72 19.72 19.76 19.63 20.09 743,829 19.717 0.68%
2019-08-27 0 29.50 29.45 29.50 29.25 30.00 541,470 16,052,446 29.646 19.59 19.56 19.59 19.43 19.92 815,305 19.689 0.00%
2019-08-26 0 29.50 29.45 29.50 29.05 30.10 369,680 10,889,846 29.457 19.59 19.56 19.59 19.29 19.99 556,637 19.564 -3.44%
2019-08-23 0 30.55 30.55 30.60 30.40 31.35 319,385 9,821,667 30.752 20.29 20.29 20.32 20.19 20.82 480,906 20.423 -2.40%
2019-08-22 0 31.30 31.15 31.30 31.10 31.35 371,600 11,577,215 31.155 20.79 20.69 20.79 20.65 20.82 559,528 20.691 0.48%
2019-08-21 0 31.15 31.15 31.25 30.80 31.35 729,200 22,636,400 31.043 20.69 20.69 20.75 20.46 20.82 1,097,975 20.616 0.00%
2019-08-20 0 31.15 31.05 31.15 31.05 31.60 138,400 4,327,710 31.270 20.69 20.62 20.69 20.62 20.99 208,392 20.767 -1.27%
2019-08-19 0 31.55 31.40 31.55 31.00 31.70 271,259 8,526,381 31.433 20.95 20.85 20.95 20.59 21.05 408,442 20.875 2.27%
2019-08-16 0 30.85 30.85 30.90 30.50 31.05 440,107 13,558,425 30.807 20.49 20.49 20.52 20.26 20.62 662,680 20.460 0.16%
2019-08-15 0 30.80 30.60 30.80 30.00 30.85 541,453 16,592,683 30.645 20.46 20.32 20.46 19.92 20.49 815,280 20.352 0.82%
2019-08-14 0 30.55 30.50 30.55 30.15 30.85 455,920 13,883,498 30.452 20.29 20.26 20.29 20.02 20.49 686,491 20.224 1.16%
2019-08-13 0 30.20 30.15 30.20 30.05 31.20 293,600 8,882,820 30.255 20.06 20.02 20.06 19.96 20.72 442,081 20.093 -3.05%
2019-08-12 0 31.15 31.15 31.25 31.15 32.00 68,000 2,136,030 31.412 20.69 20.69 20.75 20.69 21.25 102,389 20.862 -1.58%
2019-08-09 0 31.65 31.65 31.80 31.60 32.40 181,600 5,810,507 31.996 21.02 21.02 21.12 20.99 21.52 273,440 21.250 -1.86%
2019-08-08 0 32.25 32.15 32.25 32.00 32.40 179,800 5,794,196 32.226 21.42 21.35 21.42 21.25 21.52 270,729 21.402 1.26%
2019-08-07 0 31.85 31.80 31.85 31.50 32.40 195,200 6,193,640 31.730 21.15 21.12 21.15 20.92 21.52 293,918 21.073 0.00%
2019-08-06 0 31.85 31.85 32.00 30.75 32.60 567,017 17,868,639 31.513 21.15 21.15 21.25 20.42 21.65 853,772 20.929 -3.63%
2019-08-05 0 33.05 33.05 33.10 32.95 34.50 548,734 18,292,882 33.337 21.95 21.95 21.98 21.88 22.91 826,243 22.140 -4.34%
2019-08-02 0 34.55 34.55 34.60 34.30 34.90 509,400 17,621,540 34.593 22.95 22.95 22.98 22.78 23.18 767,017 22.974 -1.99%
2019-08-01 0 35.25 35.20 35.25 35.05 35.40 214,800 7,552,150 35.159 23.41 23.38 23.41 23.28 23.51 323,430 23.350 0.00%
2019-07-31 0 35.25 35.25 35.30 35.10 35.50 98,800 3,485,920 35.283 23.41 23.41 23.44 23.31 23.58 148,766 23.432 -0.84%
2019-07-30 0 35.55 35.45 35.55 35.25 35.55 134,210 4,754,630 35.427 23.61 23.54 23.61 23.41 23.61 202,083 23.528 0.85%
2019-07-29 0 35.25 35.25 35.40 35.15 35.95 403,400 14,246,080 35.315 23.41 23.41 23.51 23.34 23.88 607,410 23.454 -2.08%
2019-07-26 0 36.00 36.00 36.10 36.00 36.55 268,600 9,701,390 36.118 23.91 23.91 23.98 23.91 24.27 404,438 23.987 -0.83%
2019-07-25 0 36.30 36.30 36.35 36.10 36.65 253,000 9,195,381 36.345 24.11 24.11 24.14 23.98 24.34 380,949 24.138 0.55%
2019-07-24 0 36.10 36.10 36.20 36.10 36.50 382,600 13,862,920 36.233 23.98 23.98 24.04 23.98 24.24 576,091 24.064 -0.28%
2019-07-23 0 36.20 36.20 36.35 36.15 36.35 123,200 4,461,540 36.214 24.04 24.04 24.14 24.01 24.14 185,505 24.051 0.00%
2019-07-22 0 36.20 36.15 36.20 36.10 37.00 248,400 9,016,500 36.298 24.04 24.01 24.04 23.98 24.57 374,022 24.107 -2.16%
2019-07-19 0 37.00 37.00 37.05 36.85 37.15 90,800 3,358,220 36.985 24.57 24.57 24.61 24.47 24.67 136,720 24.563 0.68%
2019-07-18 0 36.75 36.60 36.80 36.60 36.95 188,000 6,900,380 36.704 24.41 24.31 24.44 24.31 24.54 283,076 24.376 -0.27%
2019-07-17 0 36.85 36.85 36.90 36.70 37.00 128,800 4,740,080 36.802 24.47 24.47 24.51 24.37 24.57 193,937 24.441 0.00%
2019-07-16 0 36.85 36.85 37.00 36.70 37.15 177,044 6,544,100 36.963 24.47 24.47 24.57 24.37 24.67 266,580 24.548 0.14%
2019-07-15 0 36.80 36.65 36.80 36.55 36.85 68,800 2,525,380 36.706 24.44 24.34 24.44 24.27 24.47 103,594 24.378 0.00%
2019-07-12 0 36.80 36.80 36.95 36.75 37.20 97,600 3,604,017 36.926 24.44 24.44 24.54 24.41 24.71 146,959 24.524 -0.14%
2019-07-11 0 36.85 36.80 37.00 36.55 37.05 109,600 4,041,511 36.875 24.47 24.44 24.57 24.27 24.61 165,028 24.490 0.82%
2019-07-10 0 36.55 36.45 36.55 36.25 36.55 213,600 7,776,180 36.405 24.27 24.21 24.27 24.07 24.27 321,623 24.178 0.00%
2019-07-09 0 36.55 36.55 36.60 36.15 36.75 209,800 7,674,140 36.578 24.27 24.27 24.31 24.01 24.41 315,901 24.293 0.27%
2019-07-08 0 36.45 36.35 36.45 36.20 36.60 249,906 9,104,353 36.431 24.21 24.14 24.21 24.04 24.31 376,290 24.195 -0.41%
2019-07-05 0 36.60 36.55 36.60 36.45 36.70 118,000 4,313,160 36.552 24.31 24.27 24.31 24.21 24.37 177,676 24.275 -0.14%
2019-07-04 0 36.65 36.65 36.75 36.60 37.00 261,809 9,618,351 36.738 24.34 24.34 24.41 24.31 24.57 394,213 24.399 -0.41%
2019-07-03 0 36.80 36.65 36.80 36.55 37.00 370,450 13,599,856 36.712 24.44 24.34 24.44 24.27 24.57 557,796 24.381 -1.08%
2019-07-02 0 37.20 37.15 37.20 36.60 37.25 433,738 16,060,812 37.029 24.71 24.67 24.71 24.31 24.74 653,090 24.592 1.92%
2019-06-28 0 36.50 36.45 36.50 36.30 36.75 271,115 9,904,115 36.531 24.24 24.21 24.24 24.11 24.41 408,225 24.261 0.14%
2019-06-27 0 36.45 36.45 36.50 36.25 36.70 280,000 10,204,004 36.443 24.21 24.21 24.24 24.07 24.37 421,603 24.203 0.55%
2019-06-26 0 36.25 36.25 36.30 36.20 36.40 129,100 4,683,110 36.275 24.07 24.07 24.11 24.04 24.17 194,389 24.091 0.28%
2019-06-25 0 36.15 36.15 36.20 36.00 37.05 945,100 34,510,595 36.515 24.01 24.01 24.04 23.91 24.61 1,423,061 24.251 -2.43%
2019-06-24 0 37.05 37.00 37.05 36.95 37.80 404,800 15,016,310 37.096 24.61 24.57 24.61 24.54 25.10 609,518 24.636 -2.37%
2019-06-21 0 37.95 37.75 37.95 37.05 38.00 750,000 28,311,950 37.749 25.20 25.07 25.20 24.61 25.24 1,129,294 25.070 0.53%
2019-06-20 0 37.75 37.75 37.90 37.30 38.00 508,400 19,106,642 37.582 25.07 25.07 25.17 24.77 25.24 765,511 24.959 1.62%
2019-06-19 0 37.15 37.00 37.15 36.65 37.30 493,400 18,298,170 37.086 24.67 24.57 24.67 24.34 24.77 742,925 24.630 2.06%
2019-06-18 0 36.40 36.35 36.40 35.95 36.45 491,883 17,857,858 36.305 24.17 24.14 24.17 23.88 24.21 740,641 24.111 0.69%
2019-06-17 0 36.15 36.10 36.15 36.00 36.75 244,873 8,852,986 36.153 24.01 23.98 24.01 23.91 24.41 368,712 24.011 -0.41%
2019-06-14 0 36.30 36.25 36.30 36.15 36.95 205,400 7,484,820 36.440 24.11 24.07 24.11 24.01 24.54 309,276 24.201 -1.89%
2019-06-13 0 37.00 36.85 37.00 36.20 37.00 248,400 9,115,130 36.695 24.57 24.47 24.57 24.04 24.57 374,022 24.371 0.95%
2019-06-12 0 36.65 36.50 36.65 36.45 37.20 463,200 16,993,000 36.686 24.34 24.24 24.34 24.21 24.71 697,452 24.364 -1.48%
2019-06-11 0 37.20 37.10 37.20 36.85 37.40 232,147 8,601,687 37.053 24.71 24.64 24.71 24.47 24.84 349,550 24.608 1.22%
2019-06-10 0 36.75 36.70 36.75 36.25 36.90 406,560 14,888,937 36.622 24.41 24.37 24.41 24.07 24.51 612,168 24.322 1.52%
2019-06-06 0 36.20 36.20 36.25 36.15 36.85 94,260 3,417,390 36.255 24.04 24.04 24.07 24.01 24.47 141,930 24.078 -0.28%
2019-06-05 0 36.30 36.30 36.35 36.15 36.80 130,519 4,734,997 36.278 24.11 24.11 24.14 24.01 24.44 196,526 24.094 0.14%
2019-06-04 0 36.25 36.10 36.25 35.90 36.65 285,120 10,328,383 36.225 24.07 23.98 24.07 23.84 24.34 429,313 24.058 -0.14%
2019-06-03 0 36.30 36.20 36.30 36.05 36.90 199,600 7,230,760 36.226 24.11 24.04 24.11 23.94 24.51 300,543 24.059 -0.82%
2019-05-31 0 36.60 36.60 36.65 36.50 37.00 188,400 6,914,920 36.703 24.31 24.31 24.34 24.24 24.57 283,679 24.376 -1.08%
2019-05-30 0 37.00 36.95 37.00 36.85 37.55 87,200 3,227,240 37.010 24.57 24.54 24.57 24.47 24.94 131,299 24.579 0.00%
2019-05-29 0 37.00 37.00 37.15 36.90 37.95 297,130 11,011,587 37.060 24.57 24.57 24.67 24.51 25.20 447,396 24.613 -1.10%
2019-05-28 0 38.50 38.50 38.55 38.05 38.80 198,800 7,646,280 38.462 24.85 24.85 24.88 24.55 25.04 308,060 24.821 1.32%
2019-05-27 0 38.00 38.00 38.10 37.70 38.20 128,000 4,867,560 38.028 24.52 24.52 24.59 24.33 24.65 198,348 24.540 -0.52%
2019-05-24 0 38.20 38.20 38.30 38.20 38.60 260,600 9,980,250 38.297 24.65 24.65 24.72 24.65 24.91 403,825 24.714 -0.52%
2019-05-23 0 38.40 38.40 38.50 38.35 39.35 495,435 19,140,807 38.634 24.78 24.78 24.85 24.75 25.39 767,725 24.932 -2.41%
2019-05-22 0 39.35 39.20 39.35 38.80 39.35 406,400 15,838,570 38.973 25.39 25.30 25.39 25.04 25.39 629,756 25.150 0.38%
2019-05-21 0 39.20 39.20 39.25 39.00 40.00 244,800 9,596,810 39.203 25.30 25.30 25.33 25.17 25.81 379,341 25.299 -0.25%
2019-05-20 0 39.30 39.30 39.35 38.90 39.40 359,200 14,094,660 39.239 25.36 25.36 25.39 25.10 25.43 556,615 25.322 -0.51%
2019-05-17 0 39.50 39.50 39.55 39.40 40.00 184,000 7,289,190 39.615 25.49 25.49 25.52 25.43 25.81 285,126 25.565 -0.50%
2019-05-16 0 39.70 39.70 39.75 39.65 39.85 210,400 8,360,249 39.735 25.62 25.62 25.65 25.59 25.72 326,035 25.642 0.00%
2019-05-15 0 39.70 39.65 39.70 39.45 39.85 195,304 7,757,990 39.723 25.62 25.59 25.62 25.46 25.72 302,643 25.634 -0.13%
2019-05-14 0 39.75 39.75 39.85 39.20 40.15 335,546 13,289,541 39.606 25.65 25.65 25.72 25.30 25.91 519,961 25.559 -1.61%
2019-05-10 0 40.40 40.35 40.40 40.25 40.60 581,713 23,523,828 40.439 26.07 26.04 26.07 25.97 26.20 901,421 26.096 0.00%
2019-05-09 0 40.40 40.40 40.45 40.20 40.55 318,400 12,865,299 40.406 26.07 26.07 26.10 25.94 26.17 493,392 26.075 -1.34%
2019-05-08 0 40.95 40.80 40.95 40.50 41.20 316,000 12,922,660 40.894 26.43 26.33 26.43 26.14 26.59 489,673 26.390 0.37%
2019-05-07 0 40.80 40.80 40.85 40.30 40.95 282,800 11,502,270 40.673 26.33 26.33 26.36 26.01 26.43 438,226 26.247 0.74%
2019-05-06 0 40.50 40.40 40.50 40.10 41.05 306,336 12,389,494 40.444 26.14 26.07 26.14 25.88 26.49 474,698 26.100 -2.06%
2019-05-03 0 41.35 41.30 41.35 40.75 41.45 142,672 5,880,361 41.216 26.68 26.65 26.68 26.30 26.75 221,084 26.598 0.12%
2019-05-02 0 41.30 41.20 41.30 40.80 41.60 242,450 9,983,500 41.178 26.65 26.59 26.65 26.33 26.85 375,700 26.573 0.36%
2019-04-30 0 41.15 41.10 41.15 41.05 41.55 245,200 10,115,460 41.254 26.56 26.52 26.56 26.49 26.81 379,961 26.622 -0.84%
2019-04-29 0 41.50 41.50 41.55 41.15 41.90 208,398 8,662,429 41.567 26.78 26.78 26.81 26.56 27.04 322,933 26.824 -0.36%
2019-04-26 0 41.65 41.60 41.65 41.30 41.85 158,016 6,575,315 41.612 26.88 26.85 26.88 26.65 27.01 244,861 26.853 0.36%
2019-04-25 0 41.50 41.45 41.55 41.40 42.15 216,365 9,008,118 41.634 26.78 26.75 26.81 26.72 27.20 335,279 26.868 -2.01%
2019-04-24 0 42.35 42.15 42.35 40.95 42.35 740,424 30,877,324 41.702 27.33 27.20 27.33 26.43 27.33 1,147,359 26.912 4.05%
2019-04-23 0 40.70 40.70 40.85 40.30 41.20 681,408 27,674,376 40.614 26.26 26.26 26.36 26.01 26.59 1,055,908 26.209 -1.21%
2019-04-18 0 41.20 41.05 41.20 40.85 41.25 249,212 10,238,894 41.085 26.59 26.49 26.59 26.36 26.62 386,178 26.513 0.24%
2019-04-17 0 41.10 41.10 41.15 41.05 41.25 464,400 19,121,442 41.175 26.52 26.52 26.56 26.49 26.62 719,633 26.571 -0.12%
2019-04-16 0 41.15 41.10 41.15 41.00 41.35 308,400 12,685,660 41.134 26.56 26.52 26.56 26.46 26.68 477,896 26.545 0.24%
2019-04-15 0 41.05 41.05 41.10 40.80 41.85 365,200 15,103,150 41.356 26.49 26.49 26.52 26.33 27.01 565,913 26.688 -0.48%
2019-04-12 0 41.25 41.25 41.35 40.90 41.40 264,800 10,907,480 41.191 26.62 26.62 26.68 26.39 26.72 410,333 26.582 0.36%
2019-04-11 0 41.10 40.95 41.10 40.85 41.25 455,600 18,703,580 41.053 26.52 26.43 26.52 26.36 26.62 705,997 26.492 0.00%
2019-04-10 0 41.10 41.10 41.20 40.80 41.40 401,396 16,495,920 41.096 26.52 26.52 26.59 26.33 26.72 622,002 26.521 -0.24%
2019-04-09 0 41.20 41.20 41.30 41.10 41.70 435,200 17,969,810 41.291 26.59 26.59 26.65 26.52 26.91 674,385 26.646 -1.20%
2019-04-08 0 41.70 41.65 41.70 41.55 42.00 236,508 9,864,309 41.708 26.91 26.88 26.91 26.81 27.10 366,492 26.915 0.12%
2019-04-04 0 41.65 41.60 41.65 41.30 42.20 736,532 30,765,741 41.771 26.88 26.85 26.88 26.65 27.23 1,141,328 26.956 0.36%
2019-04-03 0 41.50 41.40 41.50 40.80 41.80 434,799 17,979,108 41.350 26.78 26.72 26.78 26.33 26.97 673,763 26.685 1.97%
2019-04-02 0 40.70 40.65 40.70 40.70 41.50 583,278 23,858,159 40.904 26.26 26.23 26.26 26.26 26.78 903,846 26.396 -0.97%
2019-04-01 0 41.10 41.10 41.15 41.05 41.50 247,600 10,224,165 41.293 26.52 26.52 26.56 26.49 26.78 383,680 26.648 -0.12%
2019-03-29 0 41.15 41.00 41.15 40.40 41.15 216,800 8,888,420 40.998 26.56 26.46 26.56 26.07 26.56 335,953 26.457 1.23%
2019-03-28 0 40.65 40.60 40.65 40.25 41.30 637,356 25,857,565 40.570 26.23 26.20 26.23 25.97 26.65 987,645 26.181 -1.22%
2019-03-27 0 41.15 41.05 41.15 40.90 41.70 540,468 22,271,025 41.207 26.56 26.49 26.56 26.39 26.91 837,508 26.592 -0.36%
2019-03-26 0 41.30 41.25 41.30 41.30 42.10 259,200 10,765,450 41.533 26.65 26.62 26.65 26.65 27.17 401,656 26.803 -1.55%
2019-03-25 0 41.95 41.95 42.20 41.90 42.80 190,400 8,029,360 42.171 27.07 27.07 27.23 27.04 27.62 295,043 27.214 -2.10%
2019-03-22 0 42.85 42.80 42.85 42.15 42.90 133,008 5,677,262 42.684 27.65 27.62 27.65 27.20 27.68 206,109 27.545 1.66%
2019-03-21 0 42.15 42.15 42.20 42.15 42.70 332,000 14,042,036 42.295 27.20 27.20 27.23 27.20 27.56 514,466 27.294 -1.52%
2019-03-20 0 42.80 42.70 42.80 42.20 43.20 185,664 7,896,928 42.533 27.62 27.56 27.62 27.23 27.88 287,704 27.448 -0.58%
2019-03-19 0 43.05 42.85 43.05 42.70 43.20 141,200 6,058,960 42.910 27.78 27.65 27.78 27.56 27.88 218,803 27.691 0.23%
2019-03-18 0 42.95 42.90 42.95 41.40 43.10 276,540 11,718,680 42.376 27.72 27.68 27.72 26.72 27.81 428,526 27.347 4.00%
2019-03-15 0 41.30 41.30 41.35 41.05 41.75 387,519 16,037,011 41.384 26.65 26.65 26.68 26.49 26.94 600,498 26.706 0.61%
2019-03-14 0 41.05 40.95 41.05 40.85 41.60 281,399 11,553,379 41.057 26.49 26.43 26.49 26.36 26.85 436,055 26.495 -0.36%
2019-03-13 0 41.20 41.20 41.25 41.10 42.00 555,600 22,935,480 41.281 26.59 26.59 26.62 26.52 27.10 860,956 26.640 -1.67%
2019-03-12 0 41.90 41.75 41.90 41.35 42.05 400,885 16,722,603 41.714 27.04 26.94 27.04 26.68 27.14 621,210 26.919 0.24%
2019-03-11 0 41.80 41.80 41.95 41.50 42.00 246,256 10,296,145 41.811 26.97 26.97 27.07 26.78 27.10 381,598 26.982 -0.48%
2019-03-08 0 42.00 42.00 42.05 41.60 42.80 542,400 22,763,210 41.968 27.10 27.10 27.14 26.85 27.62 840,502 27.083 -2.55%
2019-03-07 0 43.10 43.10 43.15 43.05 43.60 123,200 5,336,060 43.312 27.81 27.81 27.85 27.78 28.14 190,910 27.951 -0.81%
2019-03-06 0 43.45 43.40 43.45 42.85 43.50 154,000 6,669,230 43.307 28.04 28.01 28.04 27.65 28.07 238,638 27.947 0.93%
2019-03-05 0 43.05 43.00 43.05 42.75 43.20 314,879 13,521,434 42.942 27.78 27.75 27.78 27.59 27.88 487,936 27.712 -0.58%
2019-03-04 0 43.30 43.10 43.30 42.85 43.55 278,554 12,040,189 43.224 27.94 27.81 27.94 27.65 28.10 431,647 27.894 -0.23%
2019-03-01 0 43.40 43.35 43.40 43.10 43.75 248,694 10,802,822 43.438 28.01 27.98 28.01 27.81 28.23 385,376 28.032 0.70%
2019-02-28 0 43.10 43.10 43.15 42.40 43.25 582,800 25,030,070 42.948 27.81 27.81 27.85 27.36 27.91 903,105 27.716 0.12%
2019-02-27 0 43.05 43.00 43.05 42.80 43.55 245,200 10,568,860 43.103 27.78 27.75 27.78 27.62 28.10 379,961 27.816 -0.35%
2019-02-26 0 43.20 43.05 43.20 43.05 43.40 148,854 6,431,917 43.210 27.88 27.78 27.88 27.78 28.01 230,664 27.884 0.00%
2019-02-25 0 43.20 43.15 43.20 42.80 44.00 730,548 31,534,617 43.166 27.88 27.85 27.88 27.62 28.39 1,132,055 27.856 -1.14%
2019-02-22 0 43.70 43.60 43.70 43.50 44.00 142,152 6,213,532 43.710 28.20 28.14 28.20 28.07 28.39 220,278 28.208 -0.68%
2019-02-21 0 44.00 44.00 44.10 43.30 44.30 270,010 11,847,374 43.878 28.39 28.39 28.46 27.94 28.59 418,407 28.315 2.09%
2019-02-20 0 43.10 43.05 43.10 42.95 43.50 179,714 7,747,319 43.109 27.81 27.78 27.81 27.72 28.07 278,484 27.820 -0.69%
2019-02-19 0 43.40 43.30 43.45 42.90 43.50 238,400 10,334,711 43.350 28.01 27.94 28.04 27.68 28.07 369,424 27.975 0.23%
2019-02-18 0 43.30 43.30 43.35 42.20 43.35 264,813 11,378,033 42.966 27.94 27.94 27.98 27.23 27.98 410,354 27.727 3.10%
2019-02-15 0 42.00 42.00 42.05 42.00 43.00 308,800 13,094,500 42.404 27.10 27.10 27.14 27.10 27.75 478,516 27.365 -2.21%
2019-02-14 0 42.95 42.95 43.00 42.60 43.15 427,600 18,352,920 42.921 27.72 27.72 27.75 27.49 27.85 662,608 27.698 0.12%
2019-02-13 0 42.90 42.90 42.95 42.35 43.20 246,800 10,598,780 42.945 27.68 27.68 27.72 27.33 27.88 382,441 27.714 0.47%
2019-02-12 0 42.70 42.70 42.75 42.50 43.65 440,700 18,884,085 42.850 27.56 27.56 27.59 27.43 28.17 682,908 27.652 -1.27%
2019-02-11 0 43.25 43.25 43.45 42.95 43.75 191,600 8,320,402 43.426 27.91 27.91 28.04 27.72 28.23 296,903 28.024 0.23%
2019-02-08 0 43.15 43.15 43.35 43.00 43.80 437,211 18,931,482 43.301 27.85 27.85 27.98 27.75 28.27 677,501 27.943 -1.37%
2019-02-04 0 43.75 43.75 43.80 43.20 44.00 259,572 11,357,332 43.754 28.23 28.23 28.27 27.88 28.39 402,232 28.236 1.27%
2019-02-01 0 43.20 43.15 43.20 42.75 43.50 317,130 13,672,126 43.112 27.88 27.85 27.88 27.59 28.07 491,424 27.821 -0.23%
2019-01-31 0 43.30 43.10 43.30 42.75 43.30 436,691 18,793,165 43.035 27.94 27.81 27.94 27.59 27.94 676,695 27.772 1.76%
2019-01-30 0 42.55 42.25 42.55 42.25 42.65 316,000 13,419,080 42.465 27.46 27.27 27.46 27.27 27.52 489,673 27.404 0.00%
2019-01-29 0 42.55 42.45 42.55 42.10 42.80 382,417 16,240,372 42.468 27.46 27.39 27.46 27.17 27.62 592,592 27.406 -0.35%
2019-01-28 0 42.70 42.50 42.70 42.40 43.00 754,429 32,202,933 42.685 27.56 27.43 27.56 27.36 27.75 1,169,061 27.546 0.23%
2019-01-25 0 42.60 42.60 42.65 41.40 42.70 869,704 36,820,031 42.336 27.49 27.49 27.52 26.72 27.56 1,347,691 27.321 2.77%
2019-01-24 0 41.45 41.45 41.50 39.50 41.55 1,304,000 53,288,720 40.866 26.75 26.75 26.78 25.49 26.81 2,020,675 26.372 6.97%
2019-01-23 0 38.75 38.75 38.80 38.30 38.80 333,200 12,832,440 38.513 25.01 25.01 25.04 24.72 25.04 516,326 24.853 0.39%
2019-01-22 0 38.60 38.60 38.65 38.55 38.80 154,800 5,982,910 38.649 24.91 24.91 24.94 24.88 25.04 239,878 24.942 -0.77%
2019-01-21 0 38.90 38.85 38.90 38.50 39.00 517,200 20,100,480 38.864 25.10 25.07 25.10 24.85 25.17 801,452 25.080 0.26%
2019-01-18 0 38.80 38.80 38.85 38.50 38.85 244,001 9,445,178 38.710 25.04 25.04 25.07 24.85 25.07 378,103 24.980 0.26%
2019-01-17 0 38.70 38.65 38.70 38.20 39.05 313,034 12,047,792 38.487 24.97 24.94 24.97 24.65 25.20 485,077 24.837 -0.39%
2019-01-16 0 38.85 38.80 38.85 38.50 39.10 453,576 17,604,598 38.813 25.07 25.04 25.07 24.85 25.23 702,860 25.047 0.00%
2019-01-15 0 38.85 38.80 38.85 38.35 39.00 505,227 19,584,107 38.763 25.07 25.04 25.07 24.75 25.17 782,899 25.015 1.44%
2019-01-14 0 38.30 38.25 38.45 38.20 39.05 221,360 8,516,515 38.474 24.72 24.68 24.81 24.65 25.20 343,019 24.828 0.26%
2019-01-11 0 38.20 38.15 38.20 37.90 38.50 387,796 14,797,106 38.157 24.65 24.62 24.65 24.46 24.85 600,928 24.624 0.53%
2019-01-10 0 38.00 38.00 38.05 37.90 38.60 479,800 18,239,030 38.014 24.52 24.52 24.55 24.46 24.91 743,497 24.531 -1.43%
2019-01-09 0 38.55 38.50 38.55 38.00 38.75 552,700 21,293,065 38.526 24.88 24.85 24.88 24.52 25.01 856,463 24.862 1.45%
2019-01-08 0 38.00 37.95 38.00 37.80 38.05 421,533 16,014,609 37.991 24.52 24.49 24.52 24.39 24.55 653,206 24.517 0.53%
2019-01-07 0 37.80 37.80 37.90 37.45 38.40 219,907 8,347,942 37.961 24.39 24.39 24.46 24.17 24.78 340,767 24.497 1.20%
2019-01-04 0 37.35 37.35 37.40 36.80 37.70 185,200 6,903,370 37.275 24.10 24.10 24.14 23.75 24.33 286,985 24.055 0.13%
2019-01-03 0 37.30 37.25 37.30 37.15 37.90 276,198 10,324,301 37.380 24.07 24.04 24.07 23.97 24.46 427,996 24.122 -0.67%
2019-01-02 0 37.55 37.55 37.65 37.55 38.60 355,000 13,459,070 37.913 24.23 24.23 24.30 24.23 24.91 550,107 24.466 -2.97%
2018-12-31 0 38.70 38.70 38.75 38.25 39.00 160,400 6,192,180 38.605 24.97 24.97 25.01 24.68 25.17 248,555 24.913 0.39%
2018-12-28 0 38.55 38.55 38.60 38.25 39.15 175,468 6,781,686 38.649 24.88 24.88 24.91 24.68 25.26 271,905 24.941 -1.66%
2018-12-27 0 39.20 39.20 39.25 39.00 39.85 181,388 7,132,704 39.323 25.30 25.30 25.33 25.17 25.72 281,078 25.376 -0.51%
2018-12-24 0 39.40 39.40 39.45 39.30 39.60 27,200 1,074,140 39.490 25.43 25.43 25.46 25.36 25.56 42,149 25.484 -0.88%
2018-12-21 0 39.75 39.75 39.80 39.30 39.80 179,647 7,114,687 39.604 25.65 25.65 25.68 25.36 25.68 278,381 25.557 -0.13%
2018-12-20 0 39.80 39.75 39.80 39.20 40.25 263,200 10,489,530 39.854 25.68 25.65 25.68 25.30 25.97 407,854 25.719 1.14%
2018-12-19 0 39.35 39.30 39.35 39.00 39.80 479,995 18,865,744 39.304 25.39 25.36 25.39 25.17 25.68 743,799 25.364 -0.13%
2018-12-18 0 39.40 39.40 39.45 39.20 40.35 721,474 28,540,506 39.559 25.43 25.43 25.46 25.30 26.04 1,117,994 25.528 -2.35%
2018-12-17 0 40.35 40.25 40.35 40.05 40.55 396,520 15,932,748 40.181 26.04 25.97 26.04 25.85 26.17 614,446 25.930 -0.12%
2018-12-14 0 40.40 40.35 40.40 40.10 40.90 560,800 22,580,440 40.265 26.07 26.04 26.07 25.88 26.39 869,014 25.984 -0.62%
2018-12-13 0 40.65 40.60 40.65 40.45 41.20 453,200 18,413,596 40.630 26.23 26.20 26.23 26.10 26.59 702,278 26.220 -0.25%
2018-12-12 0 40.75 40.65 40.75 40.40 40.80 260,456 10,591,979 40.667 26.30 26.23 26.30 26.07 26.33 403,602 26.244 0.87%
2018-12-11 0 40.40 40.40 40.45 40.20 41.45 172,800 6,984,720 40.421 26.07 26.07 26.10 25.94 26.75 267,770 26.085 0.25%
2018-12-10 0 40.30 40.30 40.45 40.20 41.30 358,955 14,498,984 40.392 26.01 26.01 26.10 25.94 26.65 556,236 26.066 -1.83%
2018-12-07 0 41.05 41.05 41.10 41.00 41.90 354,898 14,598,542 41.134 26.49 26.49 26.52 26.46 27.04 549,949 26.545 -0.85%
2018-12-06 0 41.40 41.35 41.45 41.15 42.95 710,200 29,584,710 41.657 26.72 26.68 26.75 26.56 27.72 1,100,524 26.882 -3.61%
2018-12-05 0 42.95 42.90 43.10 42.85 43.35 240,800 10,363,140 43.036 27.72 27.68 27.81 27.65 27.98 373,143 27.773 -0.35%
2018-12-04 0 43.10 43.10 43.15 43.10 43.55 149,396 6,456,479 43.217 27.81 27.81 27.85 27.81 28.10 231,504 27.889 -1.03%
2018-12-03 0 43.55 43.40 43.60 43.20 44.30 330,000 14,411,230 43.670 28.10 28.01 28.14 27.88 28.59 511,367 28.182 0.58%
2018-11-30 0 43.30 43.20 43.30 43.05 43.50 167,900 7,270,185 43.301 27.94 27.88 27.94 27.78 28.07 260,177 27.943 0.46%
2018-11-29 0 43.10 43.10 43.15 42.40 43.80 342,800 14,897,770 43.459 27.81 27.81 27.85 27.36 28.27 531,202 28.045 -0.35%
2018-11-28 0 43.25 43.25 43.30 42.80 43.60 90,964 3,934,407 43.252 27.91 27.91 27.94 27.62 28.14 140,958 27.912 -1.03%
2018-11-27 0 43.70 43.70 43.75 43.45 43.85 57,477 2,513,432 43.729 28.20 28.20 28.23 28.04 28.30 89,066 28.220 0.34%
2018-11-26 0 43.55 43.55 43.60 43.30 43.75 23,788 1,037,420 43.611 28.10 28.10 28.14 27.94 28.23 36,862 28.143 0.23%
2018-11-23 0 43.45 43.45 43.70 43.30 43.65 41,600 1,806,060 43.415 28.04 28.04 28.20 27.94 28.17 64,463 28.017 -0.69%
2018-11-22 0 43.75 43.75 44.00 43.60 44.45 49,600 2,175,480 43.860 28.23 28.23 28.39 28.14 28.68 76,860 28.304 -1.02%
2018-11-21 0 44.20 44.20 44.25 43.90 44.45 126,400 5,587,020 44.201 28.52 28.52 28.56 28.33 28.68 195,869 28.524 -0.79%
2018-11-20 0 44.55 44.40 44.55 44.35 44.70 50,400 2,242,920 44.502 28.75 28.65 28.75 28.62 28.85 78,100 28.719 -0.78%
2018-11-19 0 44.90 44.60 44.90 44.25 45.05 96,800 4,322,420 44.653 28.98 28.78 28.98 28.56 29.07 150,001 28.816 1.13%
2018-11-16 0 44.40 44.40 44.55 44.20 44.65 112,631 4,999,441 44.388 28.65 28.65 28.75 28.52 28.81 174,533 28.645 -0.89%
2018-11-15 0 44.80 44.65 44.85 44.45 45.15 284,400 12,756,040 44.852 28.91 28.81 28.94 28.68 29.14 440,706 28.945 1.01%
2018-11-14 0 44.35 44.35 44.50 44.30 44.95 60,240 2,696,332 44.760 28.62 28.62 28.72 28.59 29.01 93,348 28.885 -1.00%
2018-11-13 0 44.80 44.70 44.80 44.05 44.95 158,650 7,082,935 44.645 28.91 28.85 28.91 28.43 29.01 245,844 28.811 0.45%
2018-11-12 0 44.60 44.40 44.60 43.70 44.70 93,600 4,161,510 44.461 28.78 28.65 28.78 28.20 28.85 145,042 28.692 0.45%
2018-11-09 0 44.40 44.40 44.50 44.35 45.10 255,600 11,442,490 44.767 28.65 28.65 28.72 28.62 29.10 396,077 28.890 -1.33%
2018-11-08 0 45.00 45.00 45.05 44.25 45.35 151,488 6,790,833 44.828 29.04 29.04 29.07 28.56 29.27 234,745 28.928 0.22%
2018-11-07 0 44.90 44.80 44.90 43.90 45.30 671,200 29,867,781 44.499 28.98 28.91 28.98 28.33 29.23 1,040,090 28.717 1.70%
2018-11-06 0 44.15 44.10 44.15 42.40 44.15 482,001 20,898,743 43.358 28.49 28.46 28.49 27.36 28.49 746,908 27.980 4.62%
2018-11-05 0 42.20 42.10 42.25 41.00 43.20 312,957 13,154,931 42.034 27.23 27.17 27.27 26.46 27.88 484,957 27.126 -2.43%
2018-11-02 0 43.25 43.25 43.35 42.50 43.40 318,870 13,696,942 42.955 27.91 27.91 27.98 27.43 28.01 494,120 27.720 1.65%
2018-11-01 0 42.55 42.50 42.60 41.85 42.60 251,600 10,680,450 42.450 27.46 27.43 27.49 27.01 27.49 389,879 27.394 1.19%
2018-10-31 0 42.05 41.95 42.05 41.35 42.05 481,200 20,071,940 41.712 27.14 27.07 27.14 26.68 27.14 745,666 26.918 2.56%
2018-10-30 0 41.00 41.00 41.10 41.00 41.75 140,800 5,806,830 41.242 26.46 26.46 26.52 26.46 26.94 218,183 26.614 -1.44%
2018-10-29 0 41.60 41.60 41.70 41.30 41.90 155,897 6,477,747 41.551 26.85 26.85 26.91 26.65 27.04 241,578 26.814 0.36%
2018-10-26 0 41.45 41.40 41.45 41.10 42.10 207,340 8,575,952 41.362 26.75 26.72 26.75 26.52 27.17 321,294 26.692 -1.19%
2018-10-25 0 41.95 41.85 42.00 40.90 43.00 577,688 24,020,511 41.580 27.07 27.01 27.10 26.39 27.75 895,184 26.833 -3.78%
2018-10-24 0 43.60 43.55 43.60 43.30 45.10 529,292 23,317,636 44.054 28.14 28.10 28.14 27.94 29.10 820,190 28.430 -3.86%
2018-10-23 0 45.35 45.35 45.40 45.15 46.40 180,800 8,216,420 45.445 29.27 29.27 29.30 29.14 29.94 280,167 29.327 -2.58%
2018-10-22 0 46.55 46.25 46.55 46.20 47.00 92,200 4,286,510 46.491 30.04 29.85 30.04 29.81 30.33 142,873 30.002 -0.32%
2018-10-19 0 46.70 46.50 46.70 46.15 47.20 362,600 16,892,000 46.586 30.14 30.01 30.14 29.78 30.46 561,884 30.063 -0.64%
2018-10-18 0 47.00 47.00 47.25 46.75 48.10 444,604 21,128,234 47.521 30.33 30.33 30.49 30.17 31.04 688,957 30.667 1.62%
2018-10-16 0 46.25 46.15 46.25 45.75 46.50 116,935 5,387,143 46.070 29.85 29.78 29.85 29.52 30.01 181,202 29.730 0.33%
2018-10-15 0 46.10 45.95 46.10 45.90 46.85 32,400 1,493,460 46.094 29.75 29.65 29.75 29.62 30.23 50,207 29.746 0.44%
2018-10-12 0 45.90 45.90 46.00 45.65 46.60 195,200 8,999,958 46.106 29.62 29.62 29.69 29.46 30.07 302,481 29.754 -0.11%
2018-10-11 0 45.95 45.85 46.10 45.80 47.40 261,200 12,102,820 46.335 29.65 29.59 29.75 29.56 30.59 404,755 29.902 -1.18%
2018-10-10 0 46.50 46.50 47.00 46.50 47.60 172,600 8,116,415 47.024 30.01 30.01 30.33 30.01 30.72 267,461 30.346 -1.06%
2018-10-09 0 47.00 47.00 47.20 47.00 48.35 246,904 11,668,771 47.260 30.33 30.33 30.46 30.33 31.20 382,602 30.498 -0.32%
2018-10-08 0 47.15 47.15 47.20 47.15 48.50 186,000 8,837,880 47.515 30.43 30.43 30.46 30.43 31.30 288,225 30.663 -1.98%
2018-10-05 0 48.10 48.10 48.20 48.10 48.85 77,710 3,760,900 48.397 31.04 31.04 31.10 31.04 31.52 120,419 31.232 -1.43%
2018-10-04 0 48.80 48.80 48.90 48.75 49.20 99,600 4,865,020 48.846 31.49 31.49 31.56 31.46 31.75 154,340 31.521 -0.51%
2018-10-03 0 49.05 49.00 49.05 48.45 49.20 34,400 1,685,180 48.988 31.65 31.62 31.65 31.27 31.75 53,306 31.613 -0.41%
2018-10-02 0 49.25 49.25 49.45 49.20 50.30 92,064 4,572,034 49.661 31.78 31.78 31.91 31.75 32.46 142,662 32.048 -1.79%
2018-09-28 0 50.15 49.50 50.20 49.15 50.15 247,200 12,298,900 49.753 32.36 31.94 32.40 31.72 32.36 383,061 32.107 1.62%
2018-09-27 0 49.35 49.15 49.35 48.90 50.00 204,400 10,065,290 49.243 31.85 31.72 31.85 31.56 32.27 316,738 31.778 0.10%
2018-09-26 0 49.30 49.15 49.35 48.25 50.00 396,000 19,428,732 49.062 31.81 31.72 31.85 31.14 32.27 613,641 31.661 1.23%
2018-09-24 0 48.70 48.55 48.70 48.40 49.00 61,600 3,008,060 48.832 31.43 31.33 31.43 31.23 31.62 95,455 31.513 0.83%
2018-09-21 0 48.30 48.30 48.45 48.30 49.40 252,852 12,306,642 48.671 31.17 31.17 31.27 31.17 31.88 391,819 31.409 0.10%
2018-09-20 0 48.25 48.25 48.30 48.05 49.00 86,088 4,168,378 48.420 31.14 31.14 31.17 31.01 31.62 133,402 31.247 -0.82%
2018-09-19 0 48.65 48.30 48.65 48.35 48.65 36,400 1,767,380 48.554 31.40 31.17 31.40 31.20 31.40 56,405 31.334 0.93%
2018-09-18 0 48.20 48.20 48.30 47.85 48.45 65,200 3,142,860 48.203 31.10 31.10 31.17 30.88 31.27 101,034 31.107 0.10%
2018-09-17 0 48.15 47.80 48.15 47.15 48.30 30,800 1,477,300 47.964 31.07 30.85 31.07 30.43 31.17 47,728 30.953 0.00%
2018-09-14 0 48.15 48.05 48.15 46.95 48.15 102,800 4,924,250 47.901 31.07 31.01 31.07 30.30 31.07 159,299 30.912 0.63%
2018-09-13 0 47.85 47.60 47.85 46.30 47.85 143,555 6,741,068 46.958 30.88 30.72 30.88 29.88 30.88 222,452 30.303 2.57%
2018-09-12 0 46.65 46.35 46.65 45.60 47.25 296,299 13,809,862 46.608 30.10 29.91 30.10 29.43 30.49 459,144 30.077 0.65%
2018-09-11 0 46.35 46.30 46.35 46.35 47.70 157,867 7,394,513 46.840 29.91 29.88 29.91 29.91 30.78 244,630 30.227 -2.05%
2018-09-10 0 47.70 47.70 47.80 47.70 48.90 156,400 7,500,600 47.958 30.54 30.54 30.60 30.54 31.31 244,303 30.702 -2.55%
2018-09-07 0 48.95 48.95 49.00 48.80 49.35 33,200 1,628,000 49.036 31.34 31.34 31.37 31.24 31.59 51,860 31.392 -1.71%
2018-09-06 0 49.80 49.70 49.85 48.80 49.90 142,800 7,063,120 49.462 31.88 31.82 31.91 31.24 31.95 223,060 31.665 1.94%
2018-09-05 0 48.85 48.85 48.90 48.85 50.10 94,230 4,663,365 49.489 31.27 31.27 31.31 31.27 32.07 147,191 31.682 -2.01%
2018-09-04 0 49.85 49.85 50.00 49.15 50.20 168,200 8,372,575 49.777 31.91 31.91 32.01 31.47 32.14 262,735 31.867 0.71%
2018-09-03 0 49.50 49.40 49.50 49.00 49.50 130,500 6,432,210 49.289 31.69 31.63 31.69 31.37 31.69 203,846 31.554 1.43%
2018-08-31 0 48.80 48.80 49.10 48.80 50.40 264,720 13,123,684 49.576 31.24 31.24 31.43 31.24 32.27 413,504 31.738 -2.11%
2018-08-30 0 49.85 49.85 49.90 49.60 50.40 108,400 5,406,140 49.872 31.91 31.91 31.95 31.75 32.27 169,325 31.928 -0.30%
2018-08-29 0 50.00 49.95 50.00 49.85 50.35 120,400 6,018,678 49.989 32.01 31.98 32.01 31.91 32.23 188,070 32.002 0.10%
2018-08-28 0 49.95 49.95 50.05 49.80 50.20 109,269 5,464,008 50.005 31.98 31.98 32.04 31.88 32.14 170,683 32.013 0.10%
2018-08-27 0 49.90 49.85 49.90 49.50 49.95 181,713 9,051,382 49.811 31.95 31.91 31.95 31.69 31.98 283,843 31.889 1.32%
2018-08-24 0 49.25 49.20 49.25 49.00 49.60 136,100 6,712,474 49.320 31.53 31.50 31.53 31.37 31.75 212,594 31.574 -0.30%
2018-08-23 0 49.40 49.35 49.45 48.05 49.70 312,318 15,396,691 49.298 31.63 31.59 31.66 30.76 31.82 487,854 31.560 2.38%
2018-08-22 0 48.25 48.05 48.25 47.35 48.25 172,000 8,258,010 48.012 30.89 30.76 30.89 30.31 30.89 268,671 30.736 2.12%
2018-08-21 0 47.25 47.25 47.35 46.80 47.65 207,110 9,759,251 47.121 30.25 30.25 30.31 29.96 30.50 323,514 30.166 -0.53%
2018-08-20 0 47.50 47.35 47.50 47.00 47.55 122,045 5,780,129 47.361 30.41 30.31 30.41 30.09 30.44 190,639 30.320 0.42%
2018-08-17 0 47.30 47.10 47.30 47.05 48.00 69,200 3,275,780 47.338 30.28 30.15 30.28 30.12 30.73 108,093 30.305 -1.25%
2018-08-16 0 47.90 47.55 47.90 47.40 48.00 149,756 7,143,706 47.702 30.67 30.44 30.67 30.34 30.73 233,925 30.538 -0.21%
2018-08-15 0 48.00 47.85 48.05 47.60 48.10 76,104 3,650,370 47.966 30.73 30.63 30.76 30.47 30.79 118,878 30.707 -0.41%
2018-08-14 0 48.20 48.20 48.35 48.20 49.25 158,000 7,668,588 48.535 30.86 30.86 30.95 30.86 31.53 246,803 31.072 -1.53%
2018-08-13 0 48.95 48.95 49.20 48.75 49.65 243,859 12,118,295 49.694 31.34 31.34 31.50 31.21 31.79 380,918 31.813 -2.59%
2018-08-10 0 50.25 50.00 50.25 49.75 51.10 97,220 4,887,718 50.275 32.17 32.01 32.17 31.85 32.71 151,862 32.185 -1.47%
2018-08-09 0 51.00 50.90 51.00 49.95 51.15 170,800 8,631,580 50.536 32.65 32.59 32.65 31.98 32.75 266,797 32.353 2.10%
2018-08-08 0 49.95 49.90 49.95 49.00 50.00 85,600 4,267,500 49.854 31.98 31.95 31.98 31.37 32.01 133,711 31.916 1.11%
2018-08-07 0 49.40 49.35 49.45 48.45 49.80 244,050 12,029,140 49.290 31.63 31.59 31.66 31.02 31.88 381,216 31.555 1.02%
2018-08-06 0 48.90 48.90 48.95 48.80 49.10 321,600 15,738,840 48.939 31.31 31.31 31.34 31.24 31.43 502,353 31.330 0.82%
2018-08-03 0 48.50 48.50 48.55 48.20 49.25 155,200 7,546,480 48.624 31.05 31.05 31.08 30.86 31.53 242,429 31.129 -1.32%
2018-08-02 0 49.15 49.00 49.15 48.80 49.75 179,827 8,854,640 49.240 31.47 31.37 31.47 31.24 31.85 280,897 31.523 -1.60%
2018-08-01 0 49.95 49.50 49.95 49.45 50.10 234,800 11,674,570 49.721 31.98 31.69 31.98 31.66 32.07 366,767 31.831 0.50%
2018-07-31 0 49.70 49.70 49.75 49.45 50.35 85,530 4,261,540 49.825 31.82 31.82 31.85 31.66 32.23 133,601 31.897 0.00%
2018-07-30 0 49.70 49.55 49.70 49.30 49.85 660,362 32,736,916 49.574 31.82 31.72 31.82 31.56 31.91 1,031,513 31.737 0.00%
2018-07-27 0 49.70 49.60 49.70 49.35 49.95 48,000 2,378,700 49.556 31.82 31.75 31.82 31.59 31.98 74,978 31.725 -0.50%
2018-07-26 0 49.95 49.70 50.00 49.20 50.30 125,226 6,247,459 49.889 31.98 31.82 32.01 31.50 32.20 195,608 31.939 0.10%
2018-07-25 0 49.90 49.90 50.00 49.55 50.25 134,000 6,699,860 49.999 31.95 31.95 32.01 31.72 32.17 209,314 32.009 0.60%
2018-07-24 0 49.60 49.35 49.60 48.85 49.60 232,400 11,449,820 49.268 31.75 31.59 31.75 31.27 31.75 363,018 31.541 1.64%
2018-07-23 0 48.80 48.65 48.80 48.55 49.10 30,400 1,485,460 48.864 31.24 31.15 31.24 31.08 31.43 47,486 31.282 -0.20%
2018-07-20 0 48.90 48.85 48.90 48.35 49.10 94,400 4,616,690 48.906 31.31 31.27 31.31 30.95 31.43 147,457 31.309 0.31%
2018-07-19 0 48.75 48.75 48.85 48.65 49.00 48,000 2,345,620 48.867 31.21 31.21 31.27 31.15 31.37 74,978 31.284 -0.51%
2018-07-18 0 49.00 48.95 49.05 48.90 49.25 288,004 14,125,407 49.046 31.37 31.34 31.40 31.31 31.53 449,874 31.399 -0.10%
2018-07-17 0 49.05 49.00 49.05 48.70 49.15 259,020 12,694,572 49.010 31.40 31.37 31.40 31.18 31.47 404,600 31.376 0.00%
2018-07-16 0 49.05 49.00 49.05 48.65 49.50 132,636 6,501,778 49.020 31.40 31.37 31.40 31.15 31.69 207,183 31.382 0.00%
2018-07-13 0 49.05 49.05 49.10 48.55 49.20 227,270 11,136,438 49.001 31.40 31.40 31.43 31.08 31.50 355,005 31.370 1.66%
2018-07-12 0 48.25 48.25 48.55 48.25 48.80 258,400 12,489,838 48.335 30.89 30.89 31.08 30.89 31.24 403,632 30.944 0.21%
2018-07-11 0 48.15 48.15 48.20 48.05 48.90 137,780 6,652,883 48.286 30.83 30.83 30.86 30.76 31.31 215,218 30.912 -1.53%
2018-07-10 0 48.90 48.80 48.90 48.25 49.35 352,614 17,269,359 48.975 31.31 31.24 31.31 30.89 31.59 550,798 31.353 2.19%
2018-07-09 0 47.85 47.85 48.00 47.70 48.45 158,780 7,616,987 47.972 30.63 30.63 30.73 30.54 31.02 248,021 30.711 0.74%
2018-07-06 0 47.50 47.50 47.55 47.40 49.40 435,005 20,859,245 47.952 30.41 30.41 30.44 30.34 31.63 679,496 30.698 -3.06%
2018-07-05 0 49.00 49.00 49.05 46.20 49.65 1,308,856 63,198,346 48.285 31.37 31.37 31.40 29.58 31.79 2,044,487 30.912 8.41%
2018-07-04 0 45.20 45.15 45.20 44.95 46.10 298,882 13,540,892 45.305 28.94 28.90 28.94 28.78 29.51 466,866 29.004 -0.11%
2018-07-03 0 45.25 45.25 45.35 44.10 45.75 311,750 13,979,548 44.842 28.97 28.97 29.03 28.23 29.29 486,966 28.707 -1.20%
2018-06-29 0 45.80 45.75 45.80 45.35 46.40 248,221 11,419,378 46.005 29.32 29.29 29.32 29.03 29.70 387,731 29.452 0.66%
2018-06-28 0 45.50 45.50 45.65 45.30 46.15 178,354 8,130,300 45.585 29.13 29.13 29.22 29.00 29.54 278,596 29.183 -0.55%
2018-06-27 0 45.75 45.75 45.85 45.75 47.15 372,621 17,245,486 46.282 29.29 29.29 29.35 29.29 30.18 582,049 29.629 -3.48%
2018-06-26 0 47.40 47.40 47.45 47.10 48.10 227,704 10,818,588 47.512 30.34 30.34 30.38 30.15 30.79 355,683 30.416 -0.94%
2018-06-25 0 47.85 47.85 47.95 47.85 48.75 250,000 12,022,010 48.088 30.63 30.63 30.70 30.63 31.21 390,510 30.785 -0.10%
2018-06-22 0 47.90 47.90 48.05 47.80 48.60 297,589 14,299,932 48.053 30.67 30.67 30.76 30.60 31.11 464,846 30.763 -1.14%
2018-06-21 0 48.45 48.40 48.45 48.40 49.55 140,050 6,824,257 48.727 31.02 30.99 31.02 30.99 31.72 218,764 31.195 -1.12%
2018-06-20 0 49.00 48.80 49.00 48.70 49.20 268,590 13,169,059 49.030 31.37 31.24 31.37 31.18 31.50 419,549 31.389 0.62%
2018-06-19 0 48.70 48.70 48.85 48.60 50.15 329,282 16,127,456 48.978 31.18 31.18 31.27 31.11 32.11 514,352 31.355 -2.50%
2018-06-15 0 49.95 49.95 50.05 49.95 50.50 185,185 9,279,217 50.108 31.98 31.98 32.04 31.98 32.33 289,267 32.078 -0.79%
2018-06-14 0 50.35 50.30 50.35 50.30 50.90 151,600 7,660,520 50.531 32.23 32.20 32.23 32.20 32.59 236,805 32.349 -0.79%
2018-06-13 0 50.75 50.65 50.75 50.50 50.95 160,400 8,118,000 50.611 32.49 32.43 32.49 32.33 32.62 250,551 32.401 0.30%
2018-06-12 0 50.60 50.60 50.75 50.60 50.90 125,040 6,349,472 50.780 32.39 32.39 32.49 32.39 32.59 195,318 32.508 -0.39%
2018-06-11 0 50.80 50.70 50.80 50.60 50.95 143,540 7,282,758 50.737 32.52 32.46 32.52 32.39 32.62 224,215 32.481 0.20%
2018-06-08 0 50.70 50.60 50.70 50.50 51.00 280,098 14,210,929 50.736 32.46 32.39 32.46 32.33 32.65 437,525 32.480 -0.59%
2018-06-07 0 51.00 50.95 51.00 50.90 51.85 293,200 14,981,500 51.097 32.65 32.62 32.65 32.59 33.19 457,991 32.711 -0.97%
2018-06-06 0 51.50 51.40 51.50 50.85 51.75 285,780 14,664,887 51.315 32.97 32.91 32.97 32.55 33.13 446,400 32.851 1.38%
2018-06-05 0 50.80 50.70 50.80 50.55 50.90 109,430 5,549,106 50.709 32.52 32.46 32.52 32.36 32.59 170,934 32.463 -0.20%
2018-06-04 0 50.90 50.75 50.90 50.65 50.90 109,600 5,564,870 50.774 32.59 32.49 32.59 32.43 32.59 171,200 32.505 0.49%
2018-06-01 0 50.65 50.65 50.70 50.55 51.50 109,200 5,541,580 50.747 32.43 32.43 32.46 32.36 32.97 170,575 32.488 -0.24%
2018-05-31 0 51.80 51.80 51.85 51.60 52.15 259,600 13,466,210 51.873 32.50 32.50 32.53 32.38 32.72 413,733 32.548 0.10%
2018-05-30 0 51.75 51.80 51.85 51.50 52.50 224,400 11,638,330 51.864 32.47 32.50 32.53 32.31 32.94 357,633 32.543 -1.52%
2018-05-29 0 52.55 52.50 52.55 52.40 53.00 152,800 8,037,240 52.600 32.97 32.94 32.97 32.88 33.26 243,522 33.004 0.10%
2018-05-28 0 52.50 52.50 52.55 52.50 53.70 322,060 17,038,729 52.905 32.94 32.94 32.97 32.94 33.69 513,277 33.196 -1.50%
2018-05-25 0 53.30 53.25 53.30 53.00 53.55 111,279 5,919,214 53.193 33.44 33.41 33.44 33.26 33.60 177,349 33.376 0.19%
2018-05-24 0 53.20 53.20 53.25 53.10 54.45 299,900 16,018,671 53.413 33.38 33.38 33.41 33.32 34.17 477,960 33.515 -1.39%
2018-05-23 0 53.95 53.95 54.00 53.40 54.65 325,929 17,710,407 54.338 33.85 33.85 33.88 33.51 34.29 519,443 34.095 0.84%
2018-05-21 0 53.50 53.50 53.65 53.40 53.90 113,817 6,110,741 53.689 33.57 33.57 33.66 33.51 33.82 181,394 33.688 -0.47%
2018-05-18 0 53.75 53.60 53.75 52.50 53.75 214,148 11,424,651 53.349 33.73 33.63 33.73 32.94 33.73 341,294 33.474 1.70%
2018-05-17 0 52.85 52.85 52.95 52.60 53.90 216,988 11,510,509 53.047 33.16 33.16 33.22 33.00 33.82 345,821 33.285 -1.95%
2018-05-16 0 53.90 53.90 53.95 53.60 54.40 684,000 36,821,200 53.832 33.82 33.82 33.85 33.63 34.13 1,090,112 33.777 0.47%
2018-05-15 0 53.65 53.65 53.85 53.65 54.40 223,478 12,061,703 53.973 33.66 33.66 33.79 33.66 34.13 356,164 33.866 -1.83%
2018-05-14 0 54.65 54.65 54.70 54.25 54.70 219,968 11,997,210 54.541 34.29 34.29 34.32 34.04 34.32 350,570 34.222 0.46%
2018-05-11 0 54.40 54.40 54.45 53.80 54.70 181,081 9,849,023 54.390 34.13 34.13 34.17 33.76 34.32 288,594 34.128 -0.09%
2018-05-10 0 54.45 54.40 54.45 53.45 54.55 492,762 26,720,982 54.227 34.17 34.13 34.17 33.54 34.23 785,330 34.025 0.93%
2018-05-09 0 53.95 53.80 53.95 52.60 53.95 456,441 24,260,253 53.151 33.85 33.76 33.85 33.00 33.85 727,444 33.350 1.60%
2018-05-08 0 53.10 52.95 53.10 52.10 53.10 478,601 25,162,933 52.576 33.32 33.22 33.32 32.69 33.32 762,761 32.989 0.95%
2018-05-07 0 52.60 52.55 52.65 52.35 53.30 669,600 35,467,680 52.968 33.00 32.97 33.04 32.85 33.44 1,067,163 33.235 -1.31%
2018-05-04 0 53.30 53.15 53.30 52.80 53.80 224,500 11,954,975 53.252 33.44 33.35 33.44 33.13 33.76 357,793 33.413 -0.28%
2018-05-03 0 53.45 53.45 53.60 52.80 54.40 533,831 28,534,137 53.452 33.54 33.54 33.63 33.13 34.13 850,783 33.539 -2.20%
2018-05-02 0 54.65 54.50 54.65 52.45 54.65 1,135,736 61,131,231 53.825 34.29 34.20 34.29 32.91 34.29 1,810,058 33.773 3.70%
2018-04-30 0 52.70 52.65 52.70 51.70 52.70 722,054 37,795,979 52.345 33.07 33.04 33.07 32.44 33.07 1,150,760 32.844 2.03%
2018-04-27 0 51.65 51.55 51.65 50.80 51.80 425,600 21,902,460 51.463 32.41 32.35 32.41 31.87 32.50 678,292 32.291 1.77%
2018-04-26 0 50.75 50.75 50.80 50.55 51.00 360,400 18,310,900 50.807 31.84 31.84 31.87 31.72 32.00 574,381 31.879 -0.39%
2018-04-25 0 50.95 50.90 50.95 50.45 51.10 118,573 6,030,564 50.860 31.97 31.94 31.97 31.66 32.06 188,974 31.912 -0.29%
2018-04-24 0 51.10 50.95 51.10 50.40 51.15 220,393 11,199,079 50.814 32.06 31.97 32.06 31.62 32.09 351,247 31.884 0.59%
2018-04-23 0 50.80 50.65 50.80 49.80 50.80 617,600 31,080,812 50.325 31.87 31.78 31.87 31.25 31.87 984,289 31.577 2.32%
2018-04-20 0 49.65 49.65 49.70 49.40 50.15 290,607 14,440,148 49.690 31.15 31.15 31.18 31.00 31.47 463,150 31.178 -1.00%
2018-04-19 0 50.15 50.10 50.15 48.75 50.20 421,325 20,994,163 49.829 31.47 31.44 31.47 30.59 31.50 671,479 31.266 2.45%
2018-04-18 0 48.95 48.80 48.95 48.50 49.05 235,400 11,484,910 48.789 30.71 30.62 30.71 30.43 30.78 375,164 30.613 0.10%
2018-04-17 0 48.90 48.75 48.90 48.55 49.10 213,132 10,401,890 48.805 30.68 30.59 30.68 30.46 30.81 339,675 30.623 -0.10%
2018-04-16 0 48.95 48.95 49.00 48.40 49.20 140,400 6,841,060 48.725 30.71 30.71 30.75 30.37 30.87 223,760 30.573 0.41%
2018-04-13 0 48.75 48.75 48.85 48.50 49.35 212,000 10,336,184 48.756 30.59 30.59 30.65 30.43 30.97 337,871 30.592 -0.31%
2018-04-12 0 48.90 48.75 48.90 48.55 49.10 276,400 13,463,580 48.710 30.68 30.59 30.68 30.46 30.81 440,507 30.564 -0.41%
2018-04-11 0 49.10 49.00 49.10 48.90 49.40 146,014 7,168,256 49.093 30.81 30.75 30.81 30.68 31.00 232,707 30.804 0.20%
2018-04-10 0 49.00 48.95 49.00 48.45 49.20 547,725 26,788,169 48.908 30.75 30.71 30.75 30.40 30.87 872,927 30.688 2.19%
2018-04-09 0 47.95 47.95 48.00 47.55 48.20 334,801 16,006,901 47.810 30.09 30.09 30.12 29.84 30.24 533,583 29.999 0.42%
2018-04-06 0 47.75 47.75 47.85 47.50 48.45 511,600 24,485,210 47.860 29.96 29.96 30.02 29.80 30.40 815,353 30.030 0.21%
2018-04-04 0 47.65 47.65 47.70 47.65 49.30 408,800 19,778,990 48.383 29.90 29.90 29.93 29.90 30.93 651,517 30.358 -1.55%
2018-04-03 0 48.40 48.40 48.50 48.35 49.95 405,198 19,809,471 48.888 30.37 30.37 30.43 30.34 31.34 645,777 30.675 -2.42%
2018-03-29 0 49.60 49.50 49.60 49.25 49.95 374,600 18,545,070 49.506 31.12 31.06 31.12 30.90 31.34 597,012 31.063 0.00%
2018-03-28 0 49.60 49.60 49.70 49.60 50.30 401,540 19,991,148 49.786 31.12 31.12 31.18 31.12 31.56 639,947 31.239 -1.29%
2018-03-27 0 50.25 50.20 50.25 49.70 50.85 294,245 14,799,890 50.298 31.53 31.50 31.53 31.18 31.91 468,948 31.560 1.31%
2018-03-26 0 49.60 49.60 49.75 49.40 50.25 364,900 18,106,210 49.620 31.12 31.12 31.22 31.00 31.53 581,553 31.134 -1.68%
2018-03-23 0 50.45 50.35 50.45 49.65 50.85 415,820 20,916,100 50.301 31.66 31.59 31.66 31.15 31.91 662,705 31.562 -1.18%
2018-03-22 0 51.05 51.05 51.15 49.90 51.60 672,476 34,187,432 50.838 32.03 32.03 32.09 31.31 32.38 1,071,746 31.899 2.82%
2018-03-21 0 49.65 49.45 49.65 49.45 50.25 414,000 20,596,300 49.750 31.15 31.03 31.15 31.03 31.53 659,805 31.216 0.20%
2018-03-20 0 49.55 49.50 49.55 49.30 49.70 139,769 6,921,660 49.522 31.09 31.06 31.09 30.93 31.18 222,754 31.073 -0.40%
2018-03-19 0 49.75 49.75 49.80 49.65 50.10 135,200 6,738,870 49.844 31.22 31.22 31.25 31.15 31.44 215,472 31.275 -1.00%
2018-03-16 0 50.25 50.25 50.30 49.50 50.25 269,344 13,467,505 50.001 31.53 31.53 31.56 31.06 31.53 429,262 31.374 1.11%
2018-03-15 0 49.70 49.65 49.70 49.15 49.75 142,400 7,061,320 49.588 31.18 31.15 31.18 30.84 31.22 226,947 31.114 -0.10%
2018-03-14 0 49.75 49.75 49.90 49.40 49.80 106,800 5,298,160 49.608 31.22 31.22 31.31 31.00 31.25 170,211 31.127 -0.20%
2018-03-13 0 49.85 49.85 50.00 49.60 50.45 625,066 31,192,979 49.903 31.28 31.28 31.37 31.12 31.66 996,187 31.312 -1.68%
2018-03-12 0 50.70 50.70 50.85 50.15 51.00 174,611 8,823,995 50.535 31.81 31.81 31.91 31.47 32.00 278,283 31.709 -0.10%
2018-03-09 0 50.75 50.75 50.80 50.45 50.85 97,550 4,948,077 50.723 31.84 31.84 31.87 31.66 31.91 155,469 31.827 -0.20%
2018-03-08 0 50.85 50.70 50.85 50.00 50.90 139,540 7,066,678 50.643 31.91 31.81 31.91 31.37 31.94 222,389 31.776 1.70%
2018-03-07 0 50.00 49.85 50.00 49.30 50.80 251,368 12,576,542 50.032 31.37 31.28 31.37 30.93 31.87 400,613 31.393 0.50%
2018-03-06 0 49.75 49.70 49.75 49.50 50.40 269,892 13,455,466 49.855 31.22 31.18 31.22 31.06 31.62 430,135 31.282 0.10%
2018-03-05 0 49.70 49.65 49.70 49.70 50.35 140,800 7,029,420 49.925 31.18 31.15 31.18 31.18 31.59 224,397 31.326 -1.58%
2018-03-02 0 50.50 50.50 50.55 50.30 51.00 181,600 9,188,925 50.600 31.69 31.69 31.72 31.56 32.00 289,422 31.749 -1.17%
2018-03-01 0 51.10 51.00 51.10 50.25 51.10 373,273 18,993,767 50.884 32.06 32.00 32.06 31.53 32.06 594,897 31.928 0.39%
2018-02-28 0 50.90 50.90 50.95 50.80 52.80 642,596 32,916,950 51.225 31.94 31.94 31.97 31.87 33.13 1,024,125 32.142 -2.86%
2018-02-27 0 52.40 52.15 52.40 52.00 53.50 274,400 14,433,680 52.601 32.88 32.72 32.88 32.63 33.57 437,320 33.005 -1.69%
2018-02-26 0 53.30 53.30 53.35 52.15 53.35 793,891 42,109,553 53.042 33.44 33.44 33.47 32.72 33.47 1,265,249 33.282 2.50%
2018-02-23 0 52.00 51.85 52.00 50.50 52.00 477,700 24,536,522 51.364 32.63 32.53 32.63 31.69 32.63 761,326 32.229 2.36%
2018-02-22 0 50.80 50.65 50.85 49.00 51.15 396,800 19,934,560 50.238 31.87 31.78 31.91 30.75 32.09 632,393 31.522 2.52%
2018-02-21 0 49.55 49.40 49.55 49.20 49.65 213,217 10,531,238 49.392 31.09 31.00 31.09 30.87 31.15 339,811 30.991 0.81%
2018-02-20 0 49.15 49.15 49.25 49.00 50.30 337,615 16,728,154 49.548 30.84 30.84 30.90 30.75 31.56 538,068 31.089 -1.70%
2018-02-15 0 50.00 50.00 50.10 49.10 50.10 139,600 6,940,000 49.713 31.37 31.37 31.44 30.81 31.44 222,485 31.193 1.01%
2018-02-14 0 49.50 49.25 49.50 48.55 49.50 135,641 6,649,657 49.024 31.06 30.90 31.06 30.46 31.06 216,175 30.760 1.23%
2018-02-13 0 48.90 48.80 48.90 48.30 49.05 242,800 11,838,210 48.757 30.68 30.62 30.68 30.31 30.78 386,958 30.593 1.14%
2018-02-12 0 48.35 48.25 48.35 48.05 49.40 199,849 9,662,866 48.351 30.34 30.27 30.34 30.15 31.00 318,506 30.338 -0.10%
2018-02-09 0 48.40 48.35 48.40 48.10 48.70 457,033 22,108,438 48.374 30.37 30.34 30.37 30.18 30.56 728,388 30.353 -2.81%
2018-02-08 0 49.80 49.70 49.80 49.10 49.85 187,600 9,310,320 49.629 31.25 31.18 31.25 30.81 31.28 298,984 31.140 0.40%
2018-02-07 0 49.60 49.55 49.60 49.25 50.00 780,298 38,711,931 49.612 31.12 31.09 31.12 30.90 31.37 1,243,585 31.129 1.43%
2018-02-06 0 48.90 48.90 49.00 48.80 51.30 646,298 31,802,922 49.208 30.68 30.68 30.75 30.62 32.19 1,030,025 30.876 -5.78%
2018-02-05 0 51.90 51.75 51.90 51.40 52.05 184,060 9,511,208 51.674 32.57 32.47 32.57 32.25 32.66 293,342 32.424 -1.61%
2018-02-02 0 52.75 52.65 52.75 52.25 52.95 614,200 32,423,356 52.790 33.10 33.04 33.10 32.78 33.22 978,870 33.123 -0.57%
2018-02-01 0 53.05 52.90 53.05 52.55 53.10 201,111 10,641,533 52.914 33.29 33.19 33.29 32.97 33.32 320,517 33.201 0.47%
2018-01-31 0 52.80 52.65 52.80 51.75 52.80 307,604 16,064,381 52.224 33.13 33.04 33.13 32.47 33.13 490,238 32.769 0.38%
2018-01-30 0 52.60 52.50 52.60 52.15 53.60 289,670 15,230,654 52.579 33.00 32.94 33.00 32.72 33.63 461,656 32.991 -1.31%
2018-01-29 0 53.30 53.30 53.35 53.30 54.40 459,039 24,710,090 53.830 33.44 33.44 33.47 33.44 34.13 731,585 33.776 -0.56%
2018-01-26 0 53.60 53.50 53.60 52.80 53.60 270,782 14,446,707 53.352 33.63 33.57 33.63 33.13 33.63 431,554 33.476 0.75%
2018-01-25 0 53.20 53.20 53.25 52.50 53.20 214,800 11,379,580 52.978 33.38 33.38 33.41 32.94 33.38 342,334 33.241 0.57%
2018-01-24 0 52.90 52.90 52.95 52.50 53.10 488,108 25,814,599 52.887 33.19 33.19 33.22 32.94 33.32 777,913 33.184 0.95%
2018-01-23 0 52.40 52.40 52.45 52.25 52.90 232,796 12,235,202 52.558 32.88 32.88 32.91 32.78 33.19 371,014 32.978 -1.04%
2018-01-22 0 52.95 52.90 52.95 52.50 52.95 294,052 15,512,035 52.753 33.22 33.19 33.22 32.94 33.22 468,640 33.100 0.76%
2018-01-19 0 52.55 52.50 52.55 51.90 52.80 213,812 11,212,495 52.441 32.97 32.94 32.97 32.57 33.13 340,759 32.904 0.57%
2018-01-18 0 52.25 52.15 52.25 51.65 52.40 265,489 13,825,552 52.076 32.78 32.72 32.78 32.41 32.88 423,118 32.675 0.77%
2018-01-17 0 51.85 51.85 52.00 51.30 52.05 281,558 14,580,937 51.787 32.53 32.53 32.63 32.19 32.66 448,728 32.494 0.19%
2018-01-16 0 51.75 51.60 51.75 51.40 52.15 168,426 8,708,643 51.706 32.47 32.38 32.47 32.25 32.72 268,426 32.443 0.49%
2018-01-15 0 51.50 51.50 51.55 51.15 52.40 456,049 23,488,458 51.504 32.31 32.31 32.35 32.09 32.88 726,820 32.317 -1.34%
2018-01-12 0 52.20 52.10 52.20 51.70 52.50 322,779 16,826,758 52.131 32.75 32.69 32.75 32.44 32.94 514,423 32.710 0.97%
2018-01-11 0 51.70 51.45 51.70 51.40 52.25 855,187 44,166,154 51.645 32.44 32.28 32.44 32.25 32.78 1,362,938 32.405 -0.39%
2018-01-10 0 51.90 51.90 52.00 51.65 52.50 558,793 29,053,475 51.993 32.57 32.57 32.63 32.41 32.94 890,566 32.624 0.10%
2018-01-09 0 51.85 51.70 51.85 51.55 52.50 338,000 17,653,530 52.229 32.53 32.44 32.53 32.35 32.94 538,681 32.772 -0.86%
2018-01-08 0 52.30 52.30 52.35 52.05 52.95 333,600 17,465,990 52.356 32.82 32.82 32.85 32.66 33.22 531,669 32.851 -0.38%
2018-01-05 0 52.50 52.35 52.50 52.25 53.55 826,800 43,658,490 52.804 32.94 32.85 32.94 32.78 33.60 1,317,697 33.132 -1.69%
2018-01-04 0 53.40 53.35 53.40 51.75 53.40 806,400 42,568,710 52.789 33.51 33.47 33.51 32.47 33.51 1,285,185 33.123 3.49%
2018-01-03 0 51.60 51.60 51.65 51.00 51.70 290,050 14,926,635 51.462 32.38 32.38 32.41 32.00 32.44 462,262 32.290 1.57%
2018-01-02 0 50.80 50.70 50.80 50.10 50.90 405,412 20,545,228 50.677 31.87 31.81 31.87 31.44 31.94 646,118 31.798 1.50%
2017-12-29 0 50.05 50.05 50.15 49.70 50.15 176,950 8,853,255 50.033 31.40 31.40 31.47 31.18 31.47 282,011 31.393 -0.10%
2017-12-28 0 50.10 50.10 50.15 49.40 50.20 121,096 6,050,060 49.961 31.44 31.44 31.47 31.00 31.50 192,995 31.348 0.50%
2017-12-27 0 49.85 49.80 49.95 49.75 50.00 189,551 9,452,972 49.870 31.28 31.25 31.34 31.22 31.37 302,093 31.292 0.10%
2017-12-22 0 49.80 49.80 49.85 49.50 49.95 190,400 9,479,650 49.788 31.25 31.25 31.28 31.06 31.34 303,446 31.240 0.20%
2017-12-21 0 49.70 49.70 49.75 49.35 49.95 287,723 14,307,136 49.725 31.18 31.18 31.22 30.97 31.34 458,553 31.201 1.43%
2017-12-20 0 49.00 49.00 49.05 48.80 49.20 199,723 9,787,863 49.007 30.75 30.75 30.78 30.62 30.87 318,305 30.750 0.20%
2017-12-19 0 48.90 48.65 48.90 48.40 49.10 259,668 12,629,280 48.636 30.68 30.53 30.68 30.37 30.81 413,841 30.517 0.31%
2017-12-18 0 48.75 48.50 48.75 47.50 48.75 144,854 6,975,540 48.156 30.59 30.43 30.59 29.80 30.59 230,858 30.216 1.35%
2017-12-15 0 48.10 48.00 48.15 47.40 48.10 272,542 13,014,080 47.751 30.18 30.12 30.21 29.74 30.18 434,359 29.962 0.31%
2017-12-14 0 47.95 47.90 48.00 47.45 48.25 177,200 8,475,360 47.829 30.09 30.06 30.12 29.77 30.27 282,409 30.011 -0.10%
2017-12-13 0 48.00 47.95 48.00 47.05 48.20 401,293 19,080,006 47.546 30.12 30.09 30.12 29.52 30.24 639,553 29.833 1.80%
2017-12-12 0 47.15 47.10 47.25 47.10 47.85 512,353 24,239,281 47.310 29.58 29.55 29.65 29.55 30.02 816,553 29.685 -1.77%
2017-12-11 0 48.00 47.90 48.10 47.80 48.25 191,600 9,191,860 47.974 30.12 30.06 30.18 29.99 30.27 305,359 30.102 0.00%
2017-12-08 0 48.00 48.00 48.10 47.80 48.25 418,800 20,083,740 47.955 30.12 30.12 30.18 29.99 30.27 667,455 30.090 0.00%
2017-12-07 0 48.00 47.95 48.00 47.60 48.80 198,800 9,545,060 48.013 30.12 30.09 30.12 29.87 30.62 316,834 30.126 -1.23%
2017-12-06 0 48.60 48.60 48.70 48.40 49.60 196,400 9,578,500 48.770 30.49 30.49 30.56 30.37 31.12 313,009 30.601 -1.62%
2017-12-05 0 49.40 49.35 49.40 49.30 50.20 251,034 12,456,167 49.619 31.00 30.97 31.00 30.93 31.50 400,081 31.134 -1.59%
2017-12-04 0 50.20 50.15 50.20 49.30 50.35 547,305 27,429,333 50.117 31.50 31.47 31.50 30.93 31.59 872,257 31.446 0.60%
2017-12-01 0 49.90 49.75 49.90 49.60 50.35 225,042 11,232,539 49.913 31.31 31.22 31.31 31.12 31.59 358,657 31.318 -0.20%
2017-11-30 0 50.00 49.75 50.00 49.30 50.05 319,187 15,916,131 49.865 31.37 31.22 31.37 30.93 31.40 508,698 31.288 -0.40%
2017-11-29 0 50.20 50.15 50.20 49.10 50.40 268,964 13,449,521 50.005 31.50 31.47 31.50 30.81 31.62 428,656 31.376 2.14%
2017-11-28 0 49.15 49.10 49.15 48.80 49.80 222,423 10,924,424 49.116 30.84 30.81 30.84 30.62 31.25 354,483 30.818 -0.10%
2017-11-27 0 49.20 49.15 49.20 48.90 50.00 184,995 9,102,586 49.204 30.87 30.84 30.87 30.68 31.37 294,832 30.874 -0.91%
2017-11-24 0 49.65 49.60 49.65 49.30 50.25 187,800 9,318,684 49.620 31.15 31.12 31.15 30.93 31.53 299,303 31.135 -1.88%
2017-11-23 0 50.60 50.35 50.60 49.15 50.65 516,819 25,989,222 50.287 31.75 31.59 31.75 30.84 31.78 823,671 31.553 1.20%
2017-11-22 0 50.00 49.90 50.00 48.60 50.00 327,637 16,273,341 49.669 31.37 31.31 31.37 30.49 31.37 522,165 31.165 3.20%
2017-11-21 0 48.45 48.45 48.50 48.30 49.20 850,856 41,294,262 48.533 30.40 30.40 30.43 30.31 30.87 1,356,036 30.452 -1.82%
2017-11-20 0 49.35 49.25 49.35 49.00 50.50 583,320 28,765,554 49.314 30.97 30.90 30.97 30.75 31.69 929,655 30.942 -1.60%
2017-11-17 0 50.15 50.00 50.15 50.00 50.70 249,255 12,503,984 50.165 31.47 31.37 31.47 31.37 31.81 397,246 31.477 -0.50%
2017-11-16 0 50.40 50.25 50.40 50.20 50.90 398,000 20,099,480 50.501 31.62 31.53 31.62 31.50 31.94 634,305 31.687 -0.30%
2017-11-15 0 50.55 50.55 50.60 50.45 51.35 1,133,952 57,404,968 50.624 31.72 31.72 31.75 31.66 32.22 1,807,215 31.764 -1.56%
2017-11-14 0 51.35 51.35 51.50 51.35 52.05 188,492 9,714,901 51.540 32.22 32.22 32.31 32.22 32.66 300,406 32.339 -1.53%
2017-11-13 0 52.15 52.00 52.15 51.10 52.15 205,313 10,618,878 51.720 32.72 32.63 32.72 32.06 32.72 327,214 32.452 1.66%
2017-11-10 0 51.30 51.25 51.50 50.85 51.55 342,098 17,517,152 51.205 32.19 32.16 32.31 31.91 32.35 545,212 32.129 -0.68%
2017-11-09 0 51.65 51.55 51.65 51.25 52.00 282,800 14,558,520 51.480 32.41 32.35 32.41 32.16 32.63 450,707 32.301 0.00%
2017-11-08 0 51.65 51.60 51.65 50.70 51.75 516,000 26,441,550 51.243 32.41 32.38 32.41 31.81 32.47 822,365 32.153 -0.29%
2017-11-07 0 51.80 51.80 51.90 51.50 52.30 320,367 16,648,902 51.968 32.50 32.50 32.57 32.31 32.82 510,579 32.608 -0.96%
2017-11-06 0 52.30 52.25 52.35 51.50 52.55 395,245 20,603,134 52.128 32.82 32.78 32.85 32.31 32.97 629,914 32.708 0.10%
2017-11-03 0 52.25 52.25 52.30 52.00 52.70 245,120 12,825,826 52.325 32.78 32.78 32.82 32.63 33.07 390,655 32.832 -0.38%
2017-11-02 0 52.45 52.45 52.50 52.45 53.15 529,674 28,009,799 52.881 32.91 32.91 32.94 32.91 33.35 844,158 33.181 -0.66%
2017-11-01 0 52.80 52.80 52.90 52.35 53.10 421,298 22,276,164 52.875 33.13 33.13 33.19 32.85 33.32 671,436 33.177 0.76%
2017-10-31 0 52.40 52.35 52.40 52.20 53.15 273,102 14,325,899 52.456 32.88 32.85 32.88 32.75 33.35 435,251 32.914 -0.95%
2017-10-30 0 52.90 52.90 53.00 52.60 53.15 262,400 13,857,090 52.809 33.19 33.19 33.26 33.00 33.35 418,195 33.135 -0.28%
2017-10-27 0 53.05 53.00 53.05 53.00 53.50 140,432 7,468,182 53.180 33.29 33.26 33.29 33.26 33.57 223,811 33.368 -0.56%
2017-10-26 0 53.35 53.15 53.40 53.05 53.85 168,531 8,967,895 53.212 33.47 33.35 33.51 33.29 33.79 268,593 33.388 -0.56%
2017-10-25 0 53.65 53.65 53.70 53.35 53.90 285,671 15,313,853 53.607 33.66 33.66 33.69 33.47 33.82 455,283 33.636 0.56%
2017-10-24 0 53.35 53.25 53.35 53.05 53.50 231,123 12,294,844 53.196 33.47 33.41 33.47 33.29 33.57 368,348 33.378 0.47%
2017-10-23 0 53.10 53.10 53.30 53.05 53.65 116,155 6,183,937 53.239 33.32 33.32 33.44 33.29 33.66 185,120 33.405 -1.30%
2017-10-20 0 53.80 53.60 53.80 52.75 53.80 178,800 9,576,000 53.557 33.76 33.63 33.76 33.10 33.76 284,959 33.605 1.99%
2017-10-19 0 52.75 52.75 53.00 52.65 53.80 210,800 11,211,850 53.187 33.10 33.10 33.26 33.04 33.76 335,959 33.373 -1.22%
2017-10-18 0 53.40 53.40 53.65 53.25 53.75 156,790 8,387,116 53.493 33.51 33.51 33.66 33.41 33.73 249,881 33.564 0.28%
2017-10-17 0 53.25 53.25 53.40 53.25 54.10 329,566 17,618,435 53.460 33.41 33.41 33.51 33.41 33.95 525,240 33.544 -2.02%
2017-10-16 0 54.35 54.35 54.45 53.90 55.50 378,660 20,613,134 54.437 34.10 34.10 34.17 33.82 34.82 603,482 34.157 -1.54%
2017-10-13 0 55.20 55.15 55.20 54.80 55.75 302,809 16,704,687 55.166 34.64 34.60 34.64 34.38 34.98 482,596 34.614 0.64%
2017-10-12 0 54.85 54.70 54.85 53.65 54.90 568,942 31,013,980 54.512 34.42 34.32 34.42 33.66 34.45 906,741 34.204 2.24%
2017-10-11 0 53.65 53.60 53.65 53.10 53.75 644,000 34,458,980 53.508 33.66 33.63 33.66 33.32 33.73 1,026,363 33.574 0.75%
2017-10-10 0 53.25 53.10 53.25 52.90 53.65 641,911 34,114,821 53.146 33.41 33.32 33.41 33.19 33.66 1,023,034 33.347 -1.11%
2017-10-09 0 53.85 53.80 53.85 53.40 54.10 271,883 14,617,843 53.765 33.79 33.76 33.79 33.51 33.95 433,308 33.735 -0.46%
2017-10-06 0 54.10 54.10 54.15 53.20 54.20 313,346 16,802,384 53.622 33.95 33.95 33.98 33.38 34.01 499,389 33.646 1.31%
2017-10-04 0 53.40 53.40 53.50 53.05 53.60 219,600 11,728,300 53.408 33.51 33.51 33.57 33.29 33.63 349,983 33.511 0.38%
2017-10-03 0 53.20 53.15 53.20 52.85 53.90 288,000 15,319,674 53.193 33.38 33.35 33.38 33.16 33.82 458,995 33.377 0.19%
2017-09-29 0 53.10 52.85 53.10 51.90 53.10 286,400 15,087,690 52.680 33.32 33.16 33.32 32.57 33.32 456,445 33.055 1.82%
2017-09-28 0 52.15 51.90 52.15 51.60 52.20 163,340 8,473,712 51.878 32.72 32.57 32.72 32.38 32.75 260,320 32.551 -0.10%
2017-09-27 0 52.20 52.15 52.20 51.30 52.50 619,747 32,015,754 51.659 32.75 32.72 32.75 32.19 32.94 987,710 32.414 2.15%
2017-09-26 0 51.10 51.05 51.25 50.50 51.45 906,075 46,152,801 50.937 32.06 32.03 32.16 31.69 32.28 1,444,040 31.961 -1.45%
2017-09-25 0 51.85 51.75 51.90 51.45 52.90 421,390 21,934,211 52.052 32.53 32.47 32.57 32.28 33.19 671,583 32.660 -1.89%
2017-09-22 0 52.85 52.85 52.90 52.85 53.40 332,891 17,627,145 52.952 33.16 33.16 33.19 33.16 33.51 530,539 33.225 -0.47%
2017-09-21 0 53.10 53.10 53.40 53.10 53.60 149,354 7,953,049 53.250 33.32 33.32 33.51 33.32 33.63 238,030 33.412 0.00%
2017-09-20 0 53.10 53.10 53.15 53.00 53.80 316,844 16,874,947 53.259 33.32 33.32 33.35 33.26 33.76 504,964 33.418 -0.47%
2017-09-19 0 53.35 53.35 53.50 53.35 53.95 153,707 8,242,183 53.623 33.47 33.47 33.57 33.47 33.85 244,968 33.646 -0.84%
2017-09-18 0 53.80 53.75 53.80 53.30 53.90 225,882 12,134,243 53.719 33.76 33.73 33.76 33.44 33.82 359,995 33.707 0.56%
2017-09-15 0 53.50 53.50 53.65 53.40 54.50 511,344 27,421,550 53.626 33.57 33.57 33.66 33.51 34.20 814,945 33.648 -1.83%
2017-09-14 0 54.50 54.35 54.50 54.20 54.90 128,000 6,987,617 54.591 34.20 34.10 34.20 34.01 34.45 203,998 34.253 -0.27%
2017-09-13 0 54.65 54.65 54.70 54.40 55.20 169,364 9,258,352 54.665 34.29 34.29 34.32 34.13 34.64 269,921 34.300 -0.09%
2017-09-12 0 54.70 54.60 54.80 54.50 55.35 173,300 9,474,330 54.670 34.32 34.26 34.38 34.20 34.73 276,194 34.303 -0.60%
2017-09-11 0 55.35 55.30 55.35 55.15 55.70 129,205 7,152,019 55.354 34.53 34.50 34.53 34.40 34.75 207,115 34.532 -0.18%
2017-09-08 0 55.45 55.40 55.45 55.00 55.50 170,400 9,407,771 55.210 34.59 34.56 34.59 34.31 34.62 273,151 34.442 -0.18%
2017-09-07 0 55.55 55.45 55.55 55.15 55.60 266,712 14,793,748 55.467 34.65 34.59 34.65 34.40 34.68 427,539 34.602 0.09%
2017-09-06 0 55.50 55.40 55.50 54.80 55.60 265,978 14,686,075 55.215 34.62 34.56 34.62 34.19 34.68 426,362 34.445 0.09%
2017-09-05 0 55.45 55.35 55.45 55.10 55.80 270,300 15,009,155 55.528 34.59 34.53 34.59 34.37 34.81 433,291 34.640 -0.36%
2017-09-04 0 55.65 55.65 55.70 55.65 56.75 178,400 9,963,980 55.852 34.72 34.72 34.75 34.72 35.40 285,975 34.842 -1.68%
2017-09-01 0 56.60 56.45 56.60 56.40 57.00 150,800 8,528,230 56.553 35.31 35.22 35.31 35.18 35.56 241,732 35.280 -0.26%
2017-08-31 0 56.75 56.75 56.80 56.50 57.05 183,035 10,383,115 56.727 35.40 35.40 35.43 35.25 35.59 293,405 35.388 -0.26%
2017-08-30 0 56.90 56.80 56.90 56.40 57.20 625,128 35,527,566 56.832 35.50 35.43 35.50 35.18 35.68 1,002,080 35.454 0.35%
2017-08-29 0 56.70 56.65 56.70 56.35 57.20 203,847 11,565,108 56.734 35.37 35.34 35.37 35.15 35.68 326,767 35.393 -0.53%
2017-08-28 0 57.00 56.95 57.00 56.45 58.10 741,470 42,492,124 57.308 35.56 35.53 35.56 35.22 36.24 1,188,576 35.750 -1.21%
2017-08-25 0 57.70 57.65 57.70 55.30 58.35 1,574,157 90,047,491 57.204 36.00 35.96 36.00 34.50 36.40 2,523,372 35.685 5.00%
2017-08-24 0 54.95 54.90 54.95 54.25 55.75 1,078,799 59,180,705 54.858 34.28 34.25 34.28 33.84 34.78 1,729,314 34.222 0.55%
2017-08-22 0 54.65 54.60 54.65 53.65 54.85 443,600 24,137,652 54.413 34.09 34.06 34.09 33.47 34.22 711,090 33.945 2.25%
2017-08-21 0 53.45 53.45 53.55 53.40 53.70 185,600 9,933,930 53.523 33.34 33.34 33.41 33.31 33.50 297,517 33.389 -0.19%
2017-08-18 0 53.55 53.40 53.55 53.25 54.05 322,400 17,316,446 53.711 33.41 33.31 33.41 33.22 33.72 516,807 33.507 -0.93%
2017-08-17 0 54.05 54.00 54.20 53.70 54.50 369,200 19,919,750 53.954 33.72 33.69 33.81 33.50 34.00 591,827 33.658 -0.28%
2017-08-16 0 54.20 54.05 54.20 53.40 54.30 428,636 23,089,220 53.867 33.81 33.72 33.81 33.31 33.87 687,103 33.604 0.84%
2017-08-15 0 53.75 53.70 53.75 53.65 54.00 343,600 18,507,870 53.865 33.53 33.50 33.53 33.47 33.69 550,790 33.602 0.66%
2017-08-14 0 53.40 53.40 53.65 53.05 54.00 618,692 33,093,175 53.489 33.31 33.31 33.47 33.09 33.69 991,763 33.368 0.38%
2017-08-11 0 53.20 53.15 53.20 53.00 54.50 572,808 30,673,988 53.550 33.19 33.16 33.19 33.06 34.00 918,211 33.406 -2.83%
2017-08-10 0 54.75 54.75 54.80 54.70 55.75 497,205 27,380,032 55.068 34.15 34.15 34.19 34.12 34.78 797,019 34.353 -1.17%
2017-08-09 0 55.40 55.40 55.55 55.00 55.70 577,332 31,970,663 55.377 34.56 34.56 34.65 34.31 34.75 925,463 34.546 0.00%
2017-08-08 0 55.40 55.30 55.40 55.10 55.70 393,961 21,812,499 55.367 34.56 34.50 34.56 34.37 34.75 631,519 34.540 -0.98%
2017-08-07 0 55.95 55.80 55.95 55.40 56.15 375,400 20,896,684 55.665 34.90 34.81 34.90 34.56 35.03 601,766 34.726 0.18%
2017-08-04 0 55.85 55.80 55.85 55.55 56.45 496,400 27,717,560 55.837 34.84 34.81 34.84 34.65 35.22 795,729 34.833 -0.53%
2017-08-03 0 56.15 56.10 56.15 55.65 56.80 791,600 44,460,740 56.166 35.03 35.00 35.03 34.72 35.43 1,268,934 35.038 0.72%
2017-08-02 0 55.75 55.65 55.75 55.45 56.85 566,800 31,565,170 55.690 34.78 34.72 34.78 34.59 35.46 908,580 34.741 -1.15%
2017-08-01 0 56.40 56.35 56.40 55.50 56.85 839,217 47,134,088 56.164 35.18 35.15 35.18 34.62 35.46 1,345,264 35.037 1.99%
2017-07-31 0 55.30 55.25 55.30 54.55 55.70 621,285 34,212,092 55.067 34.50 34.47 34.50 34.03 34.75 995,919 34.352 1.28%
2017-07-28 0 54.60 54.55 54.60 54.25 55.35 1,103,617 60,374,474 54.706 34.06 34.03 34.06 33.84 34.53 1,769,097 34.127 -1.80%
2017-07-27 0 55.60 55.60 55.65 55.25 56.70 1,112,023 62,071,567 55.819 34.68 34.68 34.72 34.47 35.37 1,782,572 34.821 -1.94%
2017-07-26 0 56.70 56.70 56.75 56.65 57.35 346,115 19,699,244 56.915 35.37 35.37 35.40 35.34 35.78 554,822 35.506 -1.13%
2017-07-25 0 57.35 57.10 57.35 56.85 57.45 329,266 18,807,630 57.120 35.78 35.62 35.78 35.46 35.84 527,813 35.633 -0.17%
2017-07-24 0 57.45 57.20 57.45 56.90 57.50 489,440 28,022,386 57.254 35.84 35.68 35.84 35.50 35.87 784,572 35.717 0.44%
2017-07-21 0 57.20 57.20 57.25 56.80 57.50 488,630 27,873,348 57.044 35.68 35.68 35.71 35.43 35.87 783,273 35.586 -0.17%
2017-07-20 0 57.30 57.30 57.35 57.15 57.95 462,532 26,557,833 57.418 35.75 35.75 35.78 35.65 36.15 741,438 35.819 -0.95%
2017-07-19 0 57.85 57.70 57.85 57.20 57.90 739,514 42,543,764 57.529 36.09 36.00 36.09 35.68 36.12 1,185,440 35.889 0.61%
2017-07-18 0 57.50 57.35 57.50 56.25 57.95 826,369 47,202,360 57.120 35.87 35.78 35.87 35.09 36.15 1,324,669 35.633 -0.61%
2017-07-17 0 57.85 57.85 57.90 57.80 59.00 755,846 43,959,168 58.159 36.09 36.09 36.12 36.06 36.81 1,211,620 36.281 -2.12%
2017-07-14 0 59.10 59.00 59.10 58.70 59.30 903,600 53,204,700 58.881 36.87 36.81 36.87 36.62 36.99 1,448,470 36.732 0.00%
2017-07-13 0 59.10 59.05 59.10 58.25 59.40 1,253,881 73,745,672 58.814 36.87 36.84 36.87 36.34 37.06 2,009,970 36.690 0.25%
2017-07-12 0 65.55 65.55 65.60 65.00 65.75 2,078,962 135,501,500 65.177 36.77 36.77 36.80 36.47 36.89 3,705,687 36.566 0.46%
2017-07-11 0 65.25 65.20 65.25 65.10 65.45 865,083 56,414,206 65.212 36.61 36.58 36.61 36.52 36.72 1,541,984 36.585 0.31%
2017-07-10 0 65.05 65.05 65.20 64.95 65.65 956,212 62,301,335 65.154 36.49 36.49 36.58 36.44 36.83 1,704,419 36.553 -0.08%
2017-07-07 0 65.10 65.05 65.10 64.95 65.30 660,701 43,024,909 65.120 36.52 36.49 36.52 36.44 36.63 1,177,679 36.534 -0.31%
2017-07-06 0 65.30 65.20 65.30 65.10 65.55 541,849 35,351,474 65.242 36.63 36.58 36.63 36.52 36.77 965,829 36.602 0.08%
2017-07-05 0 65.25 65.25 65.50 64.90 65.55 322,012 21,028,891 65.305 36.61 36.61 36.75 36.41 36.77 573,977 36.637 0.23%
2017-07-04 0 65.10 65.10 65.30 64.65 65.90 683,822 44,620,923 65.252 36.52 36.52 36.63 36.27 36.97 1,218,892 36.608 -1.06%
2017-07-03 0 65.80 65.75 65.80 65.55 66.00 553,016 36,394,975 65.812 36.92 36.89 36.92 36.77 37.03 985,734 36.922 0.38%
2017-06-30 0 65.55 65.25 65.55 64.40 65.70 561,017 36,631,915 65.296 36.77 36.61 36.77 36.13 36.86 999,996 36.632 0.69%
2017-06-29 0 65.10 64.90 65.10 64.20 66.00 1,289,409 84,092,888 65.218 36.52 36.41 36.52 36.02 37.03 2,298,332 36.589 1.72%
2017-06-28 0 64.00 64.00 64.15 63.65 64.30 745,789 47,816,069 64.115 35.91 35.91 35.99 35.71 36.07 1,329,346 35.970 0.55%
2017-06-27 0 63.65 63.60 63.65 62.90 63.70 1,074,787 68,131,254 63.390 35.71 35.68 35.71 35.29 35.74 1,915,775 35.563 1.43%
2017-06-26 0 62.75 62.70 62.75 62.50 63.10 307,600 19,292,900 62.721 35.20 35.18 35.20 35.06 35.40 548,288 35.188 0.16%
2017-06-23 0 62.65 62.65 62.70 62.45 62.95 314,941 19,725,430 62.632 35.15 35.15 35.18 35.04 35.32 561,373 35.138 0.16%
2017-06-22 0 62.55 62.55 62.60 62.50 63.15 397,800 24,964,849 62.757 35.09 35.09 35.12 35.06 35.43 709,066 35.208 -0.79%
2017-06-21 0 63.05 63.00 63.05 62.10 63.40 562,915 35,450,591 62.977 35.37 35.34 35.37 34.84 35.57 1,003,379 35.331 0.88%
2017-06-20 0 62.50 62.50 62.60 62.40 64.10 1,501,734 94,510,718 62.934 35.06 35.06 35.12 35.01 35.96 2,676,795 35.307 -1.88%
2017-06-19 0 63.70 63.65 63.70 60.85 64.50 2,333,647 148,230,952 63.519 35.74 35.71 35.74 34.14 36.19 4,159,655 35.635 5.12%
2017-06-16 0 60.60 60.55 60.60 60.60 61.90 966,519 58,864,013 60.903 34.00 33.97 34.00 34.00 34.73 1,722,791 34.168 -1.94%
2017-06-15 0 61.80 61.60 61.80 61.20 62.35 237,323 14,633,893 61.662 34.67 34.56 34.67 34.33 34.98 423,021 34.594 -0.64%
2017-06-14 0 62.20 62.20 62.30 61.95 63.05 229,905 14,327,579 62.320 34.90 34.90 34.95 34.76 35.37 409,799 34.962 0.24%
2017-06-13 0 62.05 62.05 62.15 62.00 62.40 265,031 16,468,510 62.138 34.81 34.81 34.87 34.78 35.01 472,410 34.861 -0.08%
2017-06-12 0 62.10 62.10 62.20 62.00 63.15 323,450 20,146,532 62.286 34.84 34.84 34.90 34.78 35.43 576,540 34.944 -1.58%
2017-06-09 0 63.10 63.05 63.10 62.65 63.35 462,990 29,123,342 62.903 35.40 35.37 35.40 35.15 35.54 825,266 35.290 -0.08%
2017-06-08 0 63.15 63.15 63.20 62.50 63.30 321,560 20,252,337 62.982 35.43 35.43 35.46 35.06 35.51 573,171 35.334 1.36%
2017-06-07 0 62.30 62.30 62.35 62.30 63.40 373,497 23,422,218 62.711 34.95 34.95 34.98 34.95 35.57 665,747 35.182 -1.11%
2017-06-06 0 63.00 63.00 63.05 62.80 64.30 824,834 52,336,722 63.451 35.34 35.34 35.37 35.23 36.07 1,470,242 35.597 0.08%
2017-06-05 0 62.95 62.90 62.95 60.20 62.95 749,918 46,205,983 61.615 35.32 35.29 35.32 33.77 35.32 1,336,706 34.567 4.66%
2017-06-02 0 60.15 60.05 60.15 59.70 60.35 293,218 17,605,927 60.044 33.75 33.69 33.75 33.49 33.86 522,652 33.686 0.97%
2017-06-01 0 60.60 60.55 60.60 59.55 60.90 519,427 31,361,522 60.377 33.42 33.39 33.42 32.84 33.59 941,872 33.297 1.68%
2017-05-31 0 59.60 59.60 59.80 59.60 60.00 295,838 17,680,175 59.763 32.87 32.87 32.98 32.87 33.09 536,440 32.958 -0.75%
2017-05-29 0 60.05 59.90 60.05 59.65 60.10 134,000 8,030,140 59.926 33.12 33.03 33.12 32.90 33.14 242,981 33.048 0.67%
2017-05-26 0 59.65 59.65 59.70 59.50 59.95 63,430 3,787,616 59.713 32.90 32.90 32.92 32.81 33.06 115,017 32.931 -0.33%
2017-05-25 0 59.85 59.75 59.90 59.35 60.00 158,400 9,479,720 59.847 33.01 32.95 33.03 32.73 33.09 287,225 33.005 0.25%
2017-05-24 0 59.70 59.45 59.70 59.20 59.70 95,276 5,664,004 59.448 32.92 32.79 32.92 32.65 32.92 172,763 32.785 0.25%
2017-05-23 0 59.55 59.55 59.60 59.10 59.80 529,294 31,437,896 59.396 32.84 32.84 32.87 32.59 32.98 959,763 32.756 0.00%
2017-05-22 0 59.55 59.45 59.55 59.00 59.55 187,451 11,116,152 59.302 32.84 32.79 32.84 32.54 32.84 339,903 32.704 0.68%
2017-05-19 0 59.15 59.15 59.25 58.80 59.35 286,233 16,906,264 59.065 32.62 32.62 32.68 32.43 32.73 519,023 32.573 0.08%
2017-05-18 0 59.10 58.70 59.10 58.55 59.20 310,800 18,317,690 58.937 32.59 32.37 32.59 32.29 32.65 563,570 32.503 -0.17%
2017-05-17 0 59.20 59.10 59.25 58.90 59.30 303,800 17,919,420 58.984 32.65 32.59 32.68 32.48 32.70 550,877 32.529 0.17%
2017-05-16 0 59.10 59.10 59.30 59.00 59.50 357,228 21,152,149 59.212 32.59 32.59 32.70 32.54 32.81 647,758 32.654 -0.84%
2017-05-15 0 59.60 59.60 59.75 59.15 59.80 121,588 7,247,691 59.609 32.87 32.87 32.95 32.62 32.98 220,474 32.873 0.17%
2017-05-12 0 59.50 59.40 59.50 59.15 59.85 89,653 5,330,017 59.452 32.81 32.76 32.81 32.62 33.01 162,567 32.787 -0.25%
2017-05-11 0 59.65 59.65 59.90 59.60 60.00 119,638 7,165,381 59.892 32.90 32.90 33.03 32.87 33.09 216,938 33.030 0.00%
2017-05-10 0 59.65 59.65 59.70 59.30 59.95 204,501 12,213,304 59.722 32.90 32.90 32.92 32.70 33.06 370,820 32.936 -0.42%
2017-05-09 0 59.90 59.85 59.90 59.70 60.00 446,182 26,721,692 59.890 33.03 33.01 33.03 32.92 33.09 809,057 33.028 0.17%
2017-05-08 0 59.80 59.65 59.80 59.40 59.80 166,000 9,907,370 59.683 32.98 32.90 32.98 32.76 32.98 301,006 32.914 0.67%
2017-05-05 0 59.40 59.40 59.70 59.15 60.05 260,000 15,470,080 59.500 32.76 32.76 32.92 32.62 33.12 471,455 32.813 -1.08%
2017-05-04 0 60.05 59.95 60.05 59.10 60.20 490,050 29,349,223 59.890 33.12 33.06 33.12 32.59 33.20 888,603 33.029 1.26%
2017-05-02 0 59.30 59.15 59.35 58.80 59.40 454,800 26,924,760 59.201 32.70 32.62 32.73 32.43 32.76 824,684 32.649 0.51%
2017-04-28 0 59.00 58.85 59.00 58.55 59.20 305,023 17,966,745 58.903 32.54 32.45 32.54 32.29 32.65 553,095 32.484 0.08%
2017-04-27 0 58.95 58.95 59.10 58.15 59.10 205,600 12,081,770 58.763 32.51 32.51 32.59 32.07 32.59 372,812 32.407 0.51%
2017-04-26 0 58.65 58.55 58.65 58.20 58.75 211,358 12,367,694 58.515 32.34 32.29 32.34 32.10 32.40 383,253 32.270 0.77%
2017-04-25 0 58.20 58.05 58.20 57.50 58.45 413,640 23,966,294 57.940 32.10 32.01 32.10 31.71 32.23 750,049 31.953 1.39%
2017-04-24 0 57.40 57.40 57.50 57.20 58.15 481,200 27,643,780 57.448 31.66 31.66 31.71 31.54 32.07 872,555 31.681 -1.03%
2017-04-21 0 58.00 58.00 58.10 57.80 58.60 128,900 7,507,690 58.244 31.99 31.99 32.04 31.88 32.32 233,733 32.121 -0.43%
2017-04-20 0 58.25 58.25 58.30 57.70 58.45 270,000 15,668,333 58.031 32.12 32.12 32.15 31.82 32.23 489,588 32.003 0.60%
2017-04-19 0 57.90 57.80 57.90 57.60 58.10 234,800 13,572,180 57.803 31.93 31.88 31.93 31.77 32.04 425,760 31.878 -0.69%
2017-04-18 0 58.30 58.00 58.30 58.00 58.80 321,197 18,730,174 58.314 32.15 31.99 32.15 31.99 32.43 582,423 32.159 -1.27%
2017-04-13 0 59.05 58.90 59.05 58.90 59.35 179,756 10,629,569 59.133 32.57 32.48 32.57 32.48 32.73 325,950 32.611 -0.51%
2017-04-12 0 59.35 59.10 59.35 58.75 59.35 270,749 15,970,308 58.986 32.73 32.59 32.73 32.40 32.73 490,946 32.530 0.17%
2017-04-11 0 59.25 59.10 59.30 58.80 59.90 255,795 15,141,874 59.195 32.68 32.59 32.70 32.43 33.03 463,830 32.645 -1.09%
2017-04-10 0 59.90 59.80 59.90 59.35 60.00 292,000 17,419,329 59.655 33.03 32.98 33.03 32.73 33.09 529,481 32.899 0.76%
2017-04-07 0 59.45 59.40 59.50 58.50 59.50 272,330 16,062,808 58.983 32.79 32.76 32.81 32.26 32.81 493,813 32.528 0.00%
2017-04-06 0 59.45 59.35 59.45 59.20 59.85 250,800 14,924,423 59.507 32.79 32.73 32.79 32.65 33.01 454,773 32.817 -0.25%
2017-04-05 0 59.60 59.60 59.85 59.55 60.50 544,495 32,687,080 60.032 32.87 32.87 33.01 32.84 33.36 987,327 33.107 -0.67%
2017-04-03 0 60.00 59.95 60.00 59.35 60.20 582,300 34,925,040 59.978 33.09 33.06 33.09 32.73 33.20 1,055,879 33.077 1.35%
2017-03-31 0 59.20 59.15 59.20 58.05 59.35 320,562 18,840,339 58.773 32.65 32.62 32.65 32.01 32.73 581,272 32.412 1.63%
2017-03-30 0 58.25 58.25 58.35 58.25 59.00 231,025 13,487,537 58.381 32.12 32.12 32.18 32.12 32.54 418,915 32.196 -1.35%
2017-03-29 0 59.05 59.05 59.25 59.05 59.70 331,600 19,706,200 59.428 32.57 32.57 32.68 32.57 32.92 601,287 32.773 -0.51%
2017-03-28 0 59.35 59.25 59.35 58.40 59.45 579,528 34,312,937 59.208 32.73 32.68 32.73 32.21 32.79 1,050,852 32.652 1.80%
2017-03-27 0 58.30 58.30 58.35 57.80 58.65 540,578 31,527,169 58.321 32.15 32.15 32.18 31.88 32.34 980,224 32.163 -0.60%
2017-03-24 0 58.65 58.50 58.65 58.20 59.00 419,600 24,612,560 58.657 32.34 32.26 32.34 32.10 32.54 760,856 32.348 0.43%
2017-03-23 0 58.40 58.30 58.40 56.30 58.50 642,839 37,144,161 57.781 32.21 32.15 32.21 31.05 32.26 1,165,653 31.866 3.73%
2017-03-22 0 56.30 56.30 56.35 56.10 58.75 974,392 55,484,340 56.943 31.05 31.05 31.08 30.94 32.40 1,766,855 31.403 -4.33%
2017-03-21 0 58.85 58.85 58.90 58.70 59.10 208,764 12,288,228 58.862 32.45 32.45 32.48 32.37 32.59 378,550 32.461 -0.25%
2017-03-20 0 59.00 58.95 59.00 58.55 59.10 186,650 10,990,438 58.883 32.54 32.51 32.54 32.29 32.59 338,451 32.473 0.17%
2017-03-17 0 58.90 58.90 58.95 58.60 59.75 472,413 27,859,483 58.973 32.48 32.48 32.51 32.32 32.95 856,622 32.523 -1.42%
2017-03-16 0 59.75 59.55 59.75 58.80 59.75 500,080 29,650,764 59.292 32.95 32.84 32.95 32.43 32.95 906,790 32.699 1.88%
2017-03-15 0 58.65 58.65 58.70 58.35 58.95 297,366 17,437,209 58.639 32.34 32.34 32.37 32.18 32.51 539,211 32.338 0.09%
2017-03-14 0 58.60 58.60 58.65 57.95 58.60 314,086 18,335,113 58.376 32.32 32.32 32.34 31.96 32.32 569,529 32.193 1.38%
2017-03-13 0 57.80 57.80 58.00 57.45 58.10 240,000 13,895,860 57.899 31.88 31.88 31.99 31.68 32.04 435,190 31.931 0.52%
2017-03-10 0 57.50 57.50 57.55 57.05 57.70 240,000 13,756,460 57.319 31.71 31.71 31.74 31.46 31.82 435,190 31.610 0.52%
2017-03-09 0 57.20 57.00 57.20 56.70 57.20 714,183 40,629,497 56.889 31.54 31.43 31.54 31.27 31.54 1,295,021 31.374 0.09%
2017-03-08 0 57.15 57.00 57.20 56.95 57.35 292,605 16,692,133 57.047 31.52 31.43 31.54 31.41 31.63 530,578 31.460 0.09%
2017-03-07 0 57.10 57.05 57.10 57.05 57.60 221,841 12,679,854 57.157 31.49 31.46 31.49 31.46 31.77 402,262 31.521 -0.70%
2017-03-06 0 57.50 57.50 57.55 57.00 57.55 282,000 16,185,510 57.395 31.71 31.71 31.74 31.43 31.74 511,348 31.653 0.79%
2017-03-03 0 57.05 57.05 57.15 57.00 57.55 221,767 12,686,594 57.207 31.46 31.46 31.52 31.43 31.74 402,128 31.549 0.00%
2017-03-02 0 57.05 57.05 57.25 57.05 58.25 391,600 22,523,671 57.517 31.46 31.46 31.57 31.46 32.12 710,084 31.720 -0.70%
2017-03-01 0 57.45 57.45 57.50 57.05 57.70 140,066 8,037,181 57.381 31.68 31.68 31.71 31.46 31.82 253,980 31.645 0.44%
2017-02-28 0 57.20 57.20 57.35 57.05 57.80 185,913 10,660,273 57.340 31.54 31.54 31.63 31.46 31.88 337,114 31.622 -0.35%
2017-02-27 0 57.40 57.40 57.55 57.30 58.10 164,834 9,491,717 57.583 31.66 31.66 31.74 31.60 32.04 298,892 31.756 -0.43%
2017-02-24 0 57.65 57.65 57.75 57.65 58.05 155,348 8,978,862 57.798 31.79 31.79 31.85 31.79 32.01 281,691 31.875 -0.69%
2017-02-23 0 58.05 58.05 58.20 58.05 59.30 406,369 23,742,522 58.426 32.01 32.01 32.10 32.01 32.70 736,865 32.221 -1.19%
2017-02-22 0 58.75 58.75 58.80 56.95 59.10 869,695 50,879,619 58.503 32.40 32.40 32.43 31.41 32.59 1,577,009 32.263 3.16%
2017-02-21 0 56.95 56.95 57.00 56.60 57.50 268,963 15,360,531 57.110 31.41 31.41 31.43 31.21 31.71 487,708 31.495 -1.04%
2017-02-20 0 57.55 57.40 57.55 57.00 57.65 87,171 4,996,214 57.315 31.74 31.66 31.74 31.43 31.79 158,066 31.608 0.70%
2017-02-17 0 57.15 57.05 57.15 57.00 57.70 535,511 30,688,445 57.307 31.52 31.46 31.52 31.43 31.82 971,037 31.604 -0.35%
2017-02-16 0 57.35 57.25 57.35 57.15 57.90 507,304 29,132,092 57.425 31.63 31.57 31.63 31.52 31.93 919,889 31.669 -0.69%
2017-02-15 0 57.75 57.70 57.80 57.65 58.25 473,000 27,440,694 58.014 31.85 31.82 31.88 31.79 32.12 857,686 31.994 -0.17%
2017-02-14 0 57.85 57.80 57.85 57.40 58.35 257,616 14,897,713 57.829 31.90 31.88 31.90 31.66 32.18 467,132 31.892 0.43%
2017-02-13 0 57.60 57.50 57.60 57.25 58.20 423,400 24,380,628 57.583 31.77 31.71 31.77 31.57 32.10 767,747 31.756 -1.20%
2017-02-10 0 58.30 58.30 58.45 58.10 58.75 264,000 15,391,060 58.299 32.15 32.15 32.23 32.04 32.40 478,708 32.151 -0.17%
2017-02-09 0 58.40 58.30 58.45 57.75 58.75 255,600 14,921,076 58.377 32.21 32.15 32.23 31.85 32.40 463,477 32.194 1.13%
2017-02-08 0 57.75 57.75 57.85 57.15 57.90 694,908 40,059,676 57.647 31.85 31.85 31.90 31.52 31.93 1,260,069 31.792 -0.26%
2017-02-07 0 57.90 57.80 57.90 57.70 58.65 546,243 31,665,898 57.970 31.93 31.88 31.93 31.82 32.34 990,497 31.970 -0.86%
2017-02-06 0 58.40 58.35 58.40 58.25 59.25 336,315 19,718,818 58.632 32.21 32.18 32.21 32.12 32.68 609,836 32.335 -1.27%
2017-02-03 0 59.15 59.05 59.15 58.75 59.65 447,332 26,434,172 59.093 32.62 32.57 32.62 32.40 32.90 811,142 32.589 0.68%
2017-02-02 0 58.75 58.75 58.90 58.75 61.55 965,247 57,703,870 59.781 32.40 32.40 32.48 32.40 33.94 1,750,272 32.969 -4.70%
2017-02-01 0 61.65 61.55 61.65 59.80 61.65 982,025 59,765,760 60.860 34.00 33.94 34.00 32.98 34.00 1,780,696 33.563 2.58%
2017-01-27 0 60.10 60.05 60.15 59.55 60.30 353,708 21,257,274 60.098 33.14 33.12 33.17 32.84 33.25 641,375 33.143 0.25%
2017-01-26 0 59.95 59.80 59.95 59.05 60.20 351,627 21,054,577 59.878 33.06 32.98 33.06 32.57 33.20 637,602 33.022 1.01%
2017-01-25 0 59.35 59.25 59.35 58.65 59.45 523,571 31,011,369 59.230 32.73 32.68 32.73 32.34 32.79 949,386 32.665 1.02%
2017-01-24 0 58.75 58.70 58.95 58.30 59.05 323,304 19,013,649 58.810 32.40 32.37 32.51 32.15 32.57 586,244 32.433 -0.17%
2017-01-23 0 58.85 58.60 58.85 58.20 59.00 269,169 15,776,997 58.614 32.45 32.32 32.45 32.10 32.54 488,081 32.325 1.12%
2017-01-20 0 58.20 58.20 58.45 58.05 59.00 537,024 31,340,871 58.360 32.10 32.10 32.23 32.01 32.54 973,780 32.185 -1.44%
2017-01-19 0 59.05 58.80 59.05 57.85 59.05 682,640 40,075,756 58.707 32.57 32.43 32.57 31.90 32.57 1,237,824 32.376 1.11%
2017-01-18 0 58.40 58.20 58.40 57.65 58.50 732,290 42,558,548 58.117 32.21 32.10 32.21 31.79 32.26 1,327,854 32.051 1.30%
2017-01-17 0 57.65 57.60 57.70 57.30 57.80 295,941 17,023,773 57.524 31.79 31.77 31.82 31.60 31.88 536,627 31.724 0.61%
2017-01-16 0 57.30 57.30 57.35 57.00 57.90 497,250 28,554,382 57.425 31.60 31.60 31.63 31.43 31.93 901,658 31.669 0.17%
2017-01-13 0 57.20 57.10 57.40 56.25 57.50 1,143,650 65,111,614 56.933 31.54 31.49 31.66 31.02 31.71 2,073,769 31.398 2.42%
2017-01-12 0 55.85 55.85 56.00 55.80 57.10 614,984 34,585,898 56.239 30.80 30.80 30.88 30.77 31.49 1,115,144 31.015 -2.10%
2017-01-11 0 57.05 57.05 57.10 57.00 57.50 587,866 33,562,211 57.092 31.46 31.46 31.49 31.43 31.71 1,065,971 31.485 -0.52%
2017-01-10 0 57.35 57.30 57.35 56.20 57.50 1,105,684 63,105,971 57.074 31.63 31.60 31.63 30.99 31.71 2,004,925 31.475 2.41%
2017-01-09 0 56.00 56.00 56.05 53.60 56.40 1,147,417 63,293,418 55.162 30.88 30.88 30.91 29.56 31.10 2,080,599 30.421 4.38%
2017-01-06 0 53.65 53.60 53.75 53.20 53.80 311,529 16,676,751 53.532 29.59 29.56 29.64 29.34 29.67 564,892 29.522 0.66%
2017-01-05 0 53.30 53.15 53.30 53.05 53.50 341,635 18,203,829 53.284 29.39 29.31 29.39 29.26 29.50 619,483 29.386 0.19%
2017-01-04 0 53.20 53.05 53.20 52.75 53.35 202,120 10,728,570 53.080 29.34 29.26 29.34 29.09 29.42 366,502 29.273 0.19%
2017-01-03 0 53.10 52.95 53.10 52.30 53.40 218,027 11,547,629 52.964 29.28 29.20 29.28 28.84 29.45 395,346 29.209 1.24%
2016-12-30 0 52.45 52.20 52.45 52.00 52.55 227,584 11,906,602 52.317 28.93 28.79 28.93 28.68 28.98 412,676 28.852 0.29%
2016-12-29 0 52.30 52.10 52.30 51.95 52.45 39,883 2,085,758 52.297 28.84 28.73 28.84 28.65 28.93 72,319 28.841 0.19%
2016-12-28 0 52.20 52.20 52.25 51.75 52.45 240,800 12,526,160 52.019 28.79 28.79 28.82 28.54 28.93 436,640 28.688 -0.48%
2016-12-23 0 52.45 52.30 52.45 51.95 52.50 145,278 7,576,676 52.153 28.93 28.84 28.93 28.65 28.95 263,431 28.762 0.38%
2016-12-22 0 52.25 52.05 52.25 51.80 52.75 356,700 18,598,621 52.141 28.82 28.70 28.82 28.57 29.09 646,800 28.755 -0.76%
2016-12-21 0 52.65 52.35 52.65 51.90 52.65 237,329 12,393,647 52.221 29.04 28.87 29.04 28.62 29.04 430,346 28.799 1.06%
2016-12-20 0 52.10 52.10 52.15 52.10 52.70 188,800 9,863,600 52.244 28.73 28.73 28.76 28.73 29.06 342,349 28.812 -1.04%
2016-12-19 0 52.65 52.60 52.65 52.50 53.40 389,700 20,556,850 52.750 29.04 29.01 29.04 28.95 29.45 706,639 29.091 -1.40%
2016-12-16 0 53.40 53.30 53.45 52.80 53.65 339,066 18,037,923 53.199 29.45 29.39 29.48 29.12 29.59 614,825 29.338 0.09%
2016-12-15 0 53.35 53.35 53.40 53.25 53.70 351,000 18,745,380 53.406 29.42 29.42 29.45 29.37 29.61 636,465 29.452 -1.02%
2016-12-14 0 53.90 53.75 53.90 53.30 53.90 458,559 24,632,549 53.717 29.72 29.64 29.72 29.39 29.72 831,500 29.624 1.03%
2016-12-13 0 53.35 53.30 53.35 52.90 53.70 452,000 24,063,950 53.239 29.42 29.39 29.42 29.17 29.61 819,607 29.360 -0.19%
2016-12-12 0 53.45 53.30 53.45 53.05 53.90 402,888 21,498,771 53.362 29.48 29.39 29.48 29.26 29.72 730,553 29.428 -0.28%
2016-12-09 0 53.60 53.50 53.60 53.20 54.00 610,844 32,786,858 53.675 29.56 29.50 29.56 29.34 29.78 1,107,637 29.601 -0.65%
2016-12-08 0 53.95 53.90 53.95 53.35 54.00 1,169,537 62,685,394 53.598 29.75 29.72 29.75 29.42 29.78 2,120,709 29.559 0.94%
2016-12-07 0 53.45 53.45 53.50 51.75 53.45 935,072 49,390,168 52.820 29.48 29.48 29.50 28.54 29.48 1,695,556 29.129 2.39%
2016-12-06 0 52.20 52.15 52.20 51.30 52.25 241,600 12,544,670 51.923 28.79 28.76 28.79 28.29 28.82 438,091 28.635 1.85%
2016-12-05 0 51.25 51.25 51.45 51.10 51.55 275,200 14,113,947 51.286 28.26 28.26 28.37 28.18 28.43 499,017 28.283 -0.77%
2016-12-02 0 51.65 51.65 51.70 51.65 52.05 231,921 12,012,657 51.796 28.48 28.48 28.51 28.48 28.70 420,540 28.565 -0.96%
2016-12-01 0 52.15 51.90 52.15 51.90 52.50 300,000 15,628,070 52.094 28.76 28.62 28.76 28.62 28.95 543,987 28.729 0.38%
2016-11-30 0 51.95 51.85 51.95 51.70 52.25 223,200 11,585,370 51.906 28.65 28.59 28.65 28.51 28.82 404,726 28.625 -0.29%
2016-11-29 0 52.10 52.05 52.10 52.00 52.55 113,600 5,920,970 52.121 28.73 28.70 28.73 28.68 28.98 205,990 28.744 -0.76%
2016-11-28 0 52.50 52.35 52.50 52.25 53.05 396,814 20,858,941 52.566 28.95 28.87 28.95 28.82 29.26 719,539 28.989 -0.94%
2016-11-25 0 53.00 52.95 53.00 52.50 53.00 498,646 26,298,275 52.739 29.23 29.20 29.23 28.95 29.23 904,190 29.085 1.05%
2016-11-24 0 52.45 52.40 52.50 51.60 52.80 953,452 49,892,117 52.328 28.93 28.90 28.95 28.46 29.12 1,728,885 28.858 1.35%
2016-11-23 0 51.75 51.75 51.85 51.60 52.00 315,600 16,338,863 51.771 28.54 28.54 28.59 28.46 28.68 572,274 28.551 0.39%
2016-11-22 0 51.55 51.55 51.70 51.50 52.15 318,000 16,435,750 51.685 28.43 28.43 28.51 28.40 28.76 576,626 28.503 -1.15%
2016-11-21 0 52.15 52.00 52.15 51.70 52.50 320,000 16,655,600 52.049 28.76 28.68 28.76 28.51 28.95 580,253 28.704 -0.19%
2016-11-18 0 52.25 52.25 52.35 51.20 52.55 330,400 17,151,610 51.912 28.82 28.82 28.87 28.24 28.98 599,111 28.628 1.95%
2016-11-17 0 51.25 51.25 51.45 50.80 51.50 262,881 13,484,939 51.297 28.26 28.26 28.37 28.02 28.40 476,679 28.289 0.89%
2016-11-16 0 50.80 50.75 50.80 50.50 50.90 329,945 16,739,711 50.735 28.02 27.99 28.02 27.85 28.07 598,286 27.979 0.10%
2016-11-15 0 50.75 50.65 50.75 50.60 51.35 475,078 24,169,105 50.874 27.99 27.93 27.99 27.91 28.32 861,454 28.056 -1.36%
2016-11-14 0 51.45 51.30 51.45 51.15 51.85 134,400 6,918,220 51.475 28.37 28.29 28.37 28.21 28.59 243,706 28.388 -0.96%
2016-11-11 0 51.95 51.95 52.10 51.35 52.40 358,723 18,615,844 51.895 28.65 28.65 28.73 28.32 28.90 650,469 28.619 0.39%
2016-11-10 0 51.75 51.50 51.75 51.15 51.75 208,000 10,691,940 51.404 28.54 28.40 28.54 28.21 28.54 377,164 28.348 1.97%
2016-11-09 0 50.75 50.70 50.75 50.10 51.50 524,197 26,586,809 50.719 27.99 27.96 27.99 27.63 28.40 950,521 27.971 -1.17%
2016-11-08 0 51.35 51.35 51.50 51.25 51.70 215,000 11,063,090 51.456 28.32 28.32 28.40 28.26 28.51 389,857 28.377 0.00%
2016-11-07 0 51.35 51.35 51.50 51.30 51.60 328,827 16,933,211 51.496 28.32 28.32 28.40 28.29 28.46 596,259 28.399 -0.68%
2016-11-04 0 51.70 51.60 51.70 51.50 51.75 90,800 4,690,690 51.660 28.51 28.46 28.51 28.40 28.54 164,647 28.489 -0.29%
2016-11-03 0 51.85 51.85 51.90 51.35 51.95 137,739 7,104,114 51.577 28.59 28.59 28.62 28.32 28.65 249,761 28.444 0.48%
2016-11-02 0 51.60 51.60 51.90 51.60 52.20 280,852 14,552,232 51.815 28.46 28.46 28.62 28.46 28.79 509,266 28.575 -1.34%
2016-11-01 0 52.30 52.30 52.45 52.20 52.90 284,745 14,933,209 52.444 28.84 28.84 28.93 28.79 29.17 516,325 28.922 -0.76%
2016-10-31 0 52.70 52.60 52.70 52.25 52.70 145,200 7,631,540 52.559 29.06 29.01 29.06 28.82 29.06 263,290 28.985 0.09%
2016-10-28 0 52.65 52.65 52.70 52.45 53.00 162,000 8,522,060 52.605 29.04 29.04 29.06 28.93 29.23 293,753 29.011 -0.47%
2016-10-27 0 52.90 52.75 52.90 52.20 53.05 146,800 7,727,180 52.637 29.17 29.09 29.17 28.79 29.26 266,191 29.029 0.00%
2016-10-26 0 52.90 52.90 52.95 52.70 53.05 291,652 15,434,534 52.921 29.17 29.17 29.20 29.06 29.26 528,850 29.185 -0.38%
2016-10-25 0 53.10 53.10 53.15 52.80 53.10 207,431 10,988,467 52.974 29.28 29.28 29.31 29.12 29.28 376,132 29.214 0.19%
2016-10-24 0 53.00 53.00 53.10 52.20 53.05 440,217 23,244,209 52.802 29.23 29.23 29.28 28.79 29.26 798,241 29.119 0.57%
2016-10-20 0 52.70 52.50 52.70 52.20 52.70 386,590 20,295,335 52.498 29.06 28.95 29.06 28.79 29.06 701,000 28.952 0.96%
2016-10-19 0 52.20 52.10 52.20 51.50 52.35 328,717 17,139,520 52.141 28.79 28.73 28.79 28.40 28.87 596,059 28.755 0.97%
2016-10-18 0 51.70 51.70 51.75 51.50 52.00 244,501 12,647,586 51.728 28.51 28.51 28.54 28.40 28.68 443,351 28.527 0.39%
2016-10-17 0 51.50 51.35 51.50 51.40 52.10 258,435 13,332,080 51.588 28.40 28.32 28.40 28.35 28.73 468,617 28.450 -0.96%
2016-10-14 0 52.00 51.85 52.00 51.50 52.10 369,224 19,147,615 51.859 28.68 28.59 28.68 28.40 28.73 669,510 28.599 1.36%
2016-10-13 0 51.30 51.30 51.35 50.95 51.50 539,700 27,621,960 51.180 28.29 28.29 28.32 28.10 28.40 978,632 28.225 -0.19%
2016-10-12 0 51.40 51.35 51.45 51.00 51.40 1,075,600 55,143,754 51.268 28.35 28.32 28.37 28.13 28.35 1,950,374 28.273 0.78%
2016-10-11 0 51.00 51.00 51.10 50.95 51.30 777,409 39,727,949 51.103 28.13 28.13 28.18 28.10 28.29 1,409,668 28.182 0.00%
2016-10-07 0 51.00 51.00 51.10 50.80 51.15 162,114 8,267,611 50.999 28.13 28.13 28.18 28.02 28.21 293,960 28.125 0.00%
2016-10-06 0 51.00 51.00 51.05 50.80 51.25 381,318 19,432,756 50.962 28.13 28.13 28.15 28.02 28.26 691,440 28.105 0.00%
2016-10-05 0 51.00 50.85 51.05 50.70 51.30 279,600 14,257,784 50.994 28.13 28.04 28.15 27.96 28.29 506,996 28.122 -0.29%
2016-10-04 0 51.15 51.00 51.15 50.95 51.60 297,894 15,225,788 51.111 28.21 28.13 28.21 28.10 28.46 540,168 28.187 -0.39%
2016-10-03 0 51.35 51.15 51.35 50.90 51.65 247,453 12,687,361 51.272 28.32 28.21 28.32 28.07 28.48 448,704 28.276 0.88%
2016-09-30 0 50.90 50.90 51.00 50.55 51.30 352,484 17,966,773 50.972 28.07 28.07 28.13 27.88 28.29 639,156 28.110 -1.17%
2016-09-29 0 51.50 51.40 51.50 51.25 51.65 310,000 15,942,648 51.428 28.40 28.35 28.40 28.26 28.48 562,120 28.362 0.29%
2016-09-28 0 51.35 51.35 51.40 51.10 51.50 136,800 7,016,470 51.290 28.32 28.32 28.35 28.18 28.40 248,058 28.286 0.49%
2016-09-27 0 51.10 51.10 51.30 51.10 51.75 512,195 26,231,647 51.214 28.18 28.18 28.29 28.18 28.54 928,758 28.244 -0.58%
2016-09-26 0 51.40 51.20 51.40 51.20 52.00 188,812 9,713,945 51.448 28.35 28.24 28.35 28.24 28.68 342,371 28.373 -1.25%
2016-09-23 0 52.05 51.90 52.05 51.80 52.15 248,345 12,896,176 51.928 28.70 28.62 28.70 28.57 28.76 450,321 28.638 0.48%
2016-09-22 0 51.80 51.60 51.80 51.45 52.00 202,526 10,473,926 51.716 28.57 28.46 28.57 28.37 28.68 367,238 28.521 0.58%
2016-09-21 0 51.50 51.50 51.80 51.45 52.25 290,862 15,006,866 51.594 28.40 28.40 28.57 28.37 28.82 527,417 28.454 -0.58%
2016-09-20 0 51.80 51.75 51.80 51.75 52.65 115,629 6,000,226 51.892 28.57 28.54 28.57 28.54 29.04 209,669 28.618 -0.58%
2016-09-19 0 52.10 52.10 52.20 51.90 52.30 113,209 5,893,941 52.062 28.73 28.73 28.79 28.62 28.84 205,281 28.712 -0.10%
2016-09-15 0 52.15 52.15 52.25 51.40 52.60 212,846 11,118,768 52.239 28.76 28.76 28.82 28.35 29.01 385,951 28.809 1.07%
2016-09-14 0 51.60 51.55 51.60 51.10 51.75 139,200 7,172,300 51.525 28.46 28.43 28.46 28.18 28.54 252,410 28.415 0.10%
2016-09-13 0 51.55 51.45 51.55 51.25 52.35 147,500 7,629,545 51.726 28.43 28.37 28.43 28.26 28.87 267,460 28.526 -0.39%
2016-09-12 0 51.75 51.75 51.80 51.75 53.00 484,164 25,238,270 52.128 28.54 28.54 28.57 28.54 29.23 877,930 28.747 -2.73%
2016-09-09 0 53.20 53.20 53.35 53.20 53.80 346,200 18,468,980 53.348 29.34 29.34 29.42 29.34 29.67 627,761 29.420 0.08%
2016-09-08 0 53.45 53.45 53.50 53.35 54.05 138,556 7,415,308 53.518 29.32 29.32 29.34 29.26 29.65 252,613 29.354 -0.74%
2016-09-07 0 53.85 53.85 53.95 53.85 54.25 160,800 8,679,199 53.975 29.54 29.54 29.59 29.54 29.76 293,168 29.605 -0.74%
2016-09-06 0 54.25 54.15 54.25 53.70 54.30 352,454 19,044,138 54.033 29.76 29.70 29.76 29.45 29.78 642,588 29.637 0.46%
2016-09-05 0 54.00 53.95 54.00 53.45 54.00 198,800 10,709,570 53.871 29.62 29.59 29.62 29.32 29.62 362,448 29.548 0.47%
2016-09-02 0 53.75 53.65 53.75 53.40 54.00 304,953 16,324,756 53.532 29.48 29.43 29.48 29.29 29.62 555,985 29.362 -0.37%
2016-09-01 0 53.95 53.70 53.95 52.50 53.95 676,145 36,086,153 53.370 29.59 29.45 29.59 28.80 29.59 1,232,735 29.273 2.96%
2016-08-31 0 52.40 52.40 52.55 52.20 52.65 338,290 17,727,782 52.404 28.74 28.74 28.82 28.63 28.88 616,764 28.743 -0.19%
2016-08-30 0 52.50 52.50 52.75 51.00 53.10 1,088,772 56,166,234 51.587 28.80 28.80 28.93 27.97 29.12 1,985,029 28.295 2.84%
2016-08-29 0 51.05 51.00 51.30 51.00 51.85 240,179 12,290,124 51.171 28.00 27.97 28.14 27.97 28.44 437,890 28.067 -0.58%
2016-08-26 0 51.35 51.35 51.40 51.05 52.15 734,410 37,885,534 51.586 28.17 28.17 28.19 28.00 28.60 1,338,963 28.295 -1.06%
2016-08-25 0 51.90 51.90 51.95 51.80 52.50 520,839 27,094,363 52.021 28.47 28.47 28.49 28.41 28.80 949,584 28.533 0.19%
2016-08-24 0 51.80 51.80 51.95 51.40 52.50 684,600 35,481,140 51.828 28.41 28.41 28.49 28.19 28.80 1,248,150 28.427 -0.48%
2016-08-23 0 52.05 52.05 52.20 51.90 52.50 292,551 15,247,499 52.119 28.55 28.55 28.63 28.47 28.80 533,374 28.587 -0.57%
2016-08-22 0 52.35 52.10 52.35 51.85 52.95 526,127 27,533,542 52.333 28.71 28.58 28.71 28.44 29.04 959,225 28.704 -0.48%
2016-08-19 0 52.60 52.50 52.60 52.50 53.30 250,400 13,220,870 52.799 28.85 28.80 28.85 28.80 29.23 456,525 28.960 -0.66%
2016-08-18 0 52.95 52.95 53.00 52.80 53.40 322,675 17,096,373 52.983 29.04 29.04 29.07 28.96 29.29 588,295 29.061 -0.09%
2016-08-17 0 53.00 53.00 53.10 52.90 53.40 172,359 9,138,653 53.021 29.07 29.07 29.12 29.02 29.29 314,242 29.082 0.00%
2016-08-16 0 53.00 53.00 53.25 52.90 54.00 318,118 16,940,084 53.251 29.07 29.07 29.21 29.02 29.62 579,987 29.208 -1.67%
2016-08-15 0 53.90 53.80 53.90 53.75 54.50 134,800 7,279,520 54.002 29.56 29.51 29.56 29.48 29.89 245,765 29.620 -0.19%
2016-08-12 0 54.00 53.95 54.00 53.65 54.10 186,800 10,063,220 53.872 29.62 29.59 29.62 29.43 29.67 340,570 29.548 0.65%
2016-08-11 0 53.65 53.55 53.65 53.05 54.20 224,736 12,077,572 53.741 29.43 29.37 29.43 29.10 29.73 409,735 29.477 -0.19%
2016-08-10 0 53.75 53.75 53.80 52.75 53.75 439,897 23,397,330 53.188 29.48 29.48 29.51 28.93 29.48 802,012 29.173 1.61%
2016-08-09 0 52.90 52.80 52.90 52.60 53.00 185,551 9,809,269 52.866 29.02 28.96 29.02 28.85 29.07 338,293 28.996 0.19%
2016-08-08 0 52.80 52.80 52.85 52.60 53.00 204,200 10,795,320 52.866 28.96 28.96 28.99 28.85 29.07 372,294 28.997 0.57%
2016-08-05 0 52.50 52.50 52.70 52.20 52.90 311,139 16,357,630 52.573 28.80 28.80 28.91 28.63 29.02 567,263 28.836 0.00%
2016-08-04 0 52.50 52.20 52.50 52.00 52.60 251,922 13,171,334 52.283 28.80 28.63 28.80 28.52 28.85 459,300 28.677 0.57%
2016-08-03 0 52.20 51.95 52.20 51.65 52.90 444,346 23,048,877 51.871 28.63 28.49 28.63 28.33 29.02 810,123 28.451 -1.04%
2016-08-01 0 52.75 52.60 52.75 52.00 53.10 208,600 11,002,490 52.744 28.93 28.85 28.93 28.52 29.12 380,316 28.930 1.44%
2016-07-29 0 52.00 52.00 52.25 52.00 53.25 514,574 27,018,712 52.507 28.52 28.52 28.66 28.52 29.21 938,162 28.800 -2.44%
2016-07-28 0 53.30 53.30 53.40 53.30 53.90 255,288 13,647,464 53.459 29.23 29.23 29.29 29.23 29.56 465,436 29.322 -1.11%
2016-07-27 0 53.90 53.80 53.90 53.40 54.20 357,629 19,227,208 53.763 29.56 29.51 29.56 29.29 29.73 652,023 29.489 -0.09%
2016-07-26 0 53.95 53.80 53.95 53.85 54.50 431,357 23,380,550 54.202 29.59 29.51 29.59 29.54 29.89 786,442 29.730 -0.74%
2016-07-25 0 54.35 54.30 54.35 53.10 54.40 695,606 37,564,947 54.003 29.81 29.78 29.81 29.12 29.84 1,268,216 29.620 2.45%
2016-07-22 0 53.05 53.00 53.10 52.80 53.30 367,717 19,476,385 52.966 29.10 29.07 29.12 28.96 29.23 670,415 29.051 -0.47%
2016-07-21 0 53.30 53.20 53.40 52.75 53.55 566,440 30,102,951 53.144 29.23 29.18 29.29 28.93 29.37 1,032,723 29.149 0.19%
2016-07-20 0 53.20 53.00 53.20 52.65 53.20 481,766 25,527,770 52.988 29.18 29.07 29.18 28.88 29.18 878,347 29.063 0.38%
2016-07-19 0 53.00 52.95 53.00 51.80 53.00 964,267 50,745,865 52.626 29.07 29.04 29.07 28.41 29.07 1,758,034 28.865 2.51%
2016-07-18 0 51.70 51.65 51.75 50.75 51.80 392,391 20,203,683 51.489 28.36 28.33 28.38 27.84 28.41 715,400 28.241 1.27%
2016-07-15 0 51.05 50.85 51.10 50.65 51.65 185,900 9,510,390 51.159 28.00 27.89 28.03 27.78 28.33 338,929 28.060 0.00%
2016-07-14 0 51.05 50.85 51.15 50.50 51.15 269,800 13,720,650 50.855 28.00 27.89 28.06 27.70 28.06 491,894 27.893 0.10%
2016-07-13 0 51.00 51.00 51.05 50.60 51.30 492,530 25,088,122 50.937 27.97 27.97 28.00 27.75 28.14 897,972 27.939 0.29%
2016-07-12 0 50.85 50.85 50.90 49.40 50.95 709,034 35,634,572 50.258 27.89 27.89 27.92 27.10 27.95 1,292,698 27.566 2.73%
2016-07-11 0 49.50 49.45 49.50 49.10 49.70 355,660 17,594,190 49.469 27.15 27.12 27.15 26.93 27.26 648,433 27.133 1.23%
2016-07-08 0 48.90 48.85 48.95 48.45 48.95 574,817 28,047,642 48.794 26.82 26.79 26.85 26.57 26.85 1,047,996 26.763 0.51%
2016-07-07 0 48.65 48.65 48.70 47.95 48.75 371,628 17,977,132 48.374 26.68 26.68 26.71 26.30 26.74 677,545 26.533 1.57%
2016-07-06 0 47.90 47.85 48.00 47.65 48.25 341,316 16,365,257 47.948 26.27 26.25 26.33 26.14 26.46 622,281 26.299 -0.52%
2016-07-05 0 48.15 48.05 48.15 47.80 48.40 335,000 16,133,100 48.159 26.41 26.36 26.41 26.22 26.55 610,766 26.415 -0.31%
2016-07-04 0 48.30 48.15 48.45 47.95 48.55 743,505 35,925,718 48.319 26.49 26.41 26.57 26.30 26.63 1,355,545 26.503 1.26%
2016-06-30 0 47.70 47.60 47.70 47.60 48.05 744,160 35,567,782 47.796 26.16 26.11 26.16 26.11 26.36 1,356,739 26.216 0.00%
2016-06-29 0 47.70 47.65 47.75 47.55 48.30 492,000 23,504,071 47.773 26.16 26.14 26.19 26.08 26.49 897,005 26.203 -0.52%
2016-06-28 0 47.95 47.90 48.10 47.80 48.25 377,814 18,127,757 47.981 26.30 26.27 26.38 26.22 26.46 688,824 26.317 -1.54%
2016-06-27 0 48.70 48.65 48.75 47.75 48.80 278,000 13,456,960 48.406 26.71 26.68 26.74 26.19 26.77 506,844 26.550 1.14%
2016-06-24 0 48.15 48.05 48.15 46.85 49.35 719,200 34,372,270 47.792 26.41 26.36 26.41 25.70 27.07 1,311,232 26.214 -1.73%
2016-06-23 0 49.00 49.00 49.05 49.00 49.40 189,600 9,326,170 49.189 26.88 26.88 26.90 26.88 27.10 345,675 26.980 -0.61%
2016-06-22 0 49.30 49.20 49.30 48.90 49.70 511,970 25,234,393 49.289 27.04 26.99 27.04 26.82 27.26 933,414 27.035 0.72%
2016-06-21 0 48.95 48.95 49.00 48.75 49.20 306,800 15,031,370 48.994 26.85 26.85 26.88 26.74 26.99 559,352 26.873 -0.41%
2016-06-20 0 49.15 49.10 49.25 48.05 49.50 817,886 39,926,857 48.817 26.96 26.93 27.01 26.36 27.15 1,491,155 26.776 2.61%
2016-06-17 0 47.90 47.75 48.05 47.55 48.05 436,145 20,876,264 47.865 26.27 26.19 26.36 26.08 26.36 795,172 26.254 0.42%
2016-06-16 0 47.70 47.60 47.70 47.55 49.10 710,760 34,086,086 47.957 26.16 26.11 26.16 26.08 26.93 1,295,844 26.304 -1.75%
2016-06-15 0 48.55 48.55 48.65 48.55 49.15 516,400 25,214,030 48.827 26.63 26.63 26.68 26.63 26.96 941,491 26.781 -0.92%
2016-06-14 0 49.00 48.75 48.90 48.10 49.20 1,196,400 58,521,557 48.915 26.88 26.74 26.82 26.38 26.99 2,181,254 26.829 2.30%
2016-06-13 0 47.90 47.80 47.95 47.80 49.05 1,183,800 56,828,260 48.005 26.27 26.22 26.30 26.22 26.90 2,158,282 26.330 -2.64%
2016-06-10 0 49.20 49.15 49.25 49.05 49.95 952,616 47,180,460 49.527 26.99 26.96 27.01 26.90 27.40 1,736,792 27.165 -1.30%
2016-06-08 0 49.85 49.85 49.95 49.70 50.10 948,826 47,328,545 49.881 27.34 27.34 27.40 27.26 27.48 1,729,882 27.359 -1.29%
2016-06-07 0 50.50 50.45 50.50 49.50 51.40 1,899,598 95,459,899 50.253 27.70 27.67 27.70 27.15 28.19 3,463,312 27.563 -1.27%
2016-06-06 0 51.15 51.10 51.15 51.10 51.80 1,669,696 85,802,302 51.388 28.06 28.03 28.06 28.03 28.41 3,044,159 28.186 -1.25%
2016-06-03 0 51.80 51.70 51.85 51.00 53.90 4,176,215 216,959,630 51.951 28.41 28.36 28.44 27.97 29.56 7,613,998 28.495 3.29%
2016-06-02 0 51.15 51.05 51.30 51.05 51.85 427,510 21,930,485 51.298 27.51 27.45 27.59 27.45 27.88 794,970 27.587 -0.78%
2016-06-01 0 51.55 51.55 51.60 51.40 52.75 479,400 24,902,086 51.944 27.72 27.72 27.75 27.64 28.37 891,462 27.934 -0.48%
2016-05-31 0 51.80 51.75 51.95 51.35 51.95 289,906 14,971,323 51.642 27.86 27.83 27.94 27.61 27.94 539,091 27.771 0.19%
2016-05-30 0 51.70 51.55 51.80 51.50 52.05 220,800 11,427,060 51.753 27.80 27.72 27.86 27.70 27.99 410,586 27.831 0.39%
2016-05-27 0 51.50 51.40 51.50 51.05 51.50 205,800 10,562,540 51.324 27.70 27.64 27.70 27.45 27.70 382,693 27.601 0.29%
2016-05-26 0 51.35 51.40 51.45 51.00 51.70 208,356 10,678,340 51.250 27.61 27.64 27.67 27.43 27.80 387,446 27.561 -0.48%
2016-05-25 0 51.60 51.55 51.75 51.50 52.25 594,794 30,716,785 51.643 27.75 27.72 27.83 27.70 28.10 1,106,041 27.772 0.19%
2016-05-24 0 51.50 51.45 51.55 51.25 51.70 303,787 15,642,349 51.491 27.70 27.67 27.72 27.56 27.80 564,903 27.690 0.49%
2016-05-23 0 51.25 51.15 51.25 50.60 51.35 219,156 11,208,207 51.143 27.56 27.51 27.56 27.21 27.61 407,528 27.503 0.89%
2016-05-20 0 50.80 50.80 50.85 50.10 51.00 322,000 16,374,420 50.852 27.32 27.32 27.35 26.94 27.43 598,771 27.347 0.79%
2016-05-19 0 50.40 50.40 50.45 50.30 50.70 278,326 14,040,640 50.447 27.10 27.10 27.13 27.05 27.26 517,557 27.129 0.00%
2016-05-18 0 50.40 50.40 50.50 50.25 50.95 215,431 10,863,941 50.429 27.10 27.10 27.16 27.02 27.40 400,602 27.119 -1.37%
2016-05-17 0 51.10 51.00 51.05 50.30 51.15 311,365 15,878,558 50.997 27.48 27.43 27.45 27.05 27.51 578,994 27.424 1.09%
2016-05-16 0 50.55 50.55 50.75 49.75 50.75 544,203 27,383,043 50.318 27.18 27.18 27.29 26.75 27.29 1,011,965 27.059 1.20%
2016-05-13 0 49.95 49.90 50.00 49.40 51.30 1,329,593 66,412,252 49.949 26.86 26.83 26.89 26.57 27.59 2,472,426 26.861 -0.30%
2016-05-12 0 50.10 50.00 50.05 49.95 50.85 561,600 28,293,680 50.380 26.94 26.89 26.92 26.86 27.35 1,044,315 27.093 -0.40%
2016-05-11 0 50.30 50.30 50.35 49.95 50.55 629,400 31,635,120 50.262 27.05 27.05 27.08 26.86 27.18 1,170,392 27.030 0.70%
2016-05-10 0 49.95 49.90 49.95 49.75 50.85 783,099 39,098,820 49.928 26.86 26.83 26.86 26.75 27.35 1,456,201 26.850 -1.67%
2016-05-09 0 50.80 50.80 50.85 50.00 51.40 498,704 25,328,703 50.789 27.32 27.32 27.35 26.89 27.64 927,358 27.313 1.40%
2016-05-06 0 50.10 50.05 50.10 49.15 50.85 536,772 26,861,083 50.042 26.94 26.92 26.94 26.43 27.35 998,147 26.911 -0.20%
2016-05-05 0 50.20 50.10 50.20 49.70 50.90 1,375,400 68,841,277 50.052 27.00 26.94 27.00 26.73 27.37 2,557,606 26.916 -1.67%
2016-05-04 0 51.05 51.00 51.20 51.00 52.95 1,013,202 52,259,620 51.579 27.45 27.43 27.53 27.43 28.47 1,884,086 27.737 -3.22%
2016-05-03 0 52.75 52.75 53.00 52.70 53.60 991,385 52,804,932 53.264 28.37 28.37 28.50 28.34 28.82 1,843,516 28.644 -0.75%
2016-04-29 0 53.15 53.15 53.20 52.75 53.25 436,366 23,148,859 53.049 28.58 28.58 28.61 28.37 28.64 811,438 28.528 0.57%
2016-04-28 0 52.85 52.85 52.90 52.65 53.25 604,444 32,008,631 52.955 28.42 28.42 28.45 28.31 28.64 1,123,985 28.478 0.00%
2016-04-27 0 52.85 52.75 52.80 52.30 53.00 435,040 22,905,050 52.650 28.42 28.37 28.39 28.13 28.50 808,973 28.314 1.05%
2016-04-26 0 52.30 52.20 52.30 52.20 53.05 776,000 40,640,150 52.371 28.13 28.07 28.13 28.07 28.53 1,443,000 28.164 -0.38%
2016-04-25 0 52.50 52.50 52.55 52.30 53.20 809,499 42,645,371 52.681 28.23 28.23 28.26 28.13 28.61 1,505,293 28.330 2.14%
2016-04-22 0 51.40 51.45 51.50 51.35 51.80 465,000 23,949,340 51.504 27.64 27.67 27.70 27.61 27.86 864,684 27.697 -0.96%
2016-04-21 0 51.90 51.85 51.90 51.65 52.25 307,580 15,999,520 52.017 27.91 27.88 27.91 27.78 28.10 571,956 27.973 0.48%
2016-04-20 0 51.65 51.65 51.70 50.85 51.80 479,315 24,654,125 51.436 27.78 27.78 27.80 27.35 27.86 891,304 27.661 0.49%
2016-04-19 0 51.40 51.35 51.60 50.70 51.60 529,640 27,075,912 51.121 27.64 27.61 27.75 27.26 27.75 984,885 27.491 1.48%
2016-04-18 0 50.65 50.60 50.65 50.60 51.35 511,453 25,989,931 50.816 27.24 27.21 27.24 27.21 27.61 951,065 27.327 -1.46%
2016-04-15 0 51.40 51.40 51.45 51.40 52.30 1,029,152 53,421,197 51.908 27.64 27.64 27.67 27.64 28.13 1,913,745 27.914 -0.10%
2016-04-14 0 51.45 51.40 51.45 50.65 51.75 799,816 41,020,248 51.287 27.67 27.64 27.67 27.24 27.83 1,487,287 27.581 2.08%
2016-04-13 0 50.40 50.40 50.45 49.95 50.90 548,704 27,603,208 50.306 27.10 27.10 27.13 26.86 27.37 1,020,335 27.053 1.20%
2016-04-12 0 49.80 49.80 49.95 49.75 51.30 938,092 47,217,123 50.333 26.78 26.78 26.86 26.75 27.59 1,744,416 27.068 0.00%
2016-04-11 0 49.80 49.65 49.80 48.10 49.90 1,183,756 58,556,819 49.467 26.78 26.70 26.78 25.87 26.83 2,201,237 26.602 3.86%
2016-04-08 0 47.95 47.90 47.95 46.90 47.95 701,150 33,332,308 47.539 25.79 25.76 25.79 25.22 25.79 1,303,814 25.565 1.70%
2016-04-07 0 47.15 47.10 47.20 47.10 47.85 302,208 14,353,316 47.495 25.36 25.33 25.38 25.33 25.73 561,967 25.541 -0.74%
2016-04-06 0 47.50 47.40 47.55 46.55 47.55 337,808 15,901,131 47.072 25.54 25.49 25.57 25.03 25.57 628,166 25.314 1.28%
2016-04-05 0 46.90 46.90 46.95 46.55 47.65 450,800 21,184,700 46.994 25.22 25.22 25.25 25.03 25.62 838,279 25.272 -1.78%
2016-04-01 0 47.75 47.50 47.80 47.25 47.90 275,200 13,106,080 47.624 25.68 25.54 25.71 25.41 25.76 511,744 25.611 0.10%
2016-03-31 0 47.70 47.50 47.70 47.30 48.20 504,476 24,135,218 47.842 25.65 25.54 25.65 25.44 25.92 938,091 25.728 0.21%
2016-03-30 0 47.60 47.55 47.65 46.50 47.95 499,450 23,681,556 47.415 25.60 25.57 25.62 25.01 25.79 928,745 25.498 2.59%
2016-03-29 0 46.40 46.40 46.50 45.20 46.50 767,400 35,440,772 46.183 24.95 24.95 25.01 24.31 25.01 1,427,008 24.836 3.11%
2016-03-24 0 45.00 44.90 45.00 44.65 47.40 1,579,076 72,330,155 45.805 24.20 24.15 24.20 24.01 25.49 2,936,349 24.633 -6.15%
2016-03-23 0 47.95 47.90 47.95 46.60 47.95 781,800 36,800,352 47.071 25.79 25.76 25.79 25.06 25.79 1,453,785 25.313 2.13%
2016-03-22 0 46.95 47.00 47.20 46.65 47.60 434,918 20,423,186 46.959 25.25 25.28 25.38 25.09 25.60 808,746 25.253 -0.42%
2016-03-21 0 47.15 47.05 47.10 47.00 48.00 391,600 18,614,460 47.534 25.36 25.30 25.33 25.28 25.81 728,194 25.562 -0.42%
2016-03-18 0 47.35 47.05 47.40 46.50 47.40 321,963 15,126,512 46.982 25.46 25.30 25.49 25.01 25.49 598,702 25.266 1.18%
2016-03-17 0 46.80 46.85 46.95 46.25 47.20 688,200 32,042,590 46.560 25.17 25.19 25.25 24.87 25.38 1,279,733 25.039 0.00%
2016-03-16 0 46.80 46.75 46.85 45.95 47.10 388,337 18,062,134 46.511 25.17 25.14 25.19 24.71 25.33 722,127 25.012 -0.11%
2016-03-15 0 46.85 46.90 47.05 46.45 47.40 505,600 23,665,490 46.807 25.19 25.22 25.30 24.98 25.49 940,181 25.171 -1.16%
2016-03-14 0 47.40 47.35 47.40 47.20 47.85 409,565 19,458,057 47.509 25.49 25.46 25.49 25.38 25.73 761,601 25.549 0.42%
2016-03-11 0 47.20 47.10 47.25 45.85 47.60 1,012,560 47,442,720 46.854 25.38 25.33 25.41 24.66 25.60 1,882,892 25.197 3.74%
2016-03-10 0 45.50 45.30 45.50 45.20 45.85 539,400 24,492,200 45.406 24.47 24.36 24.47 24.31 24.66 1,003,034 24.418 0.78%
2016-03-09 0 45.15 45.05 45.25 43.80 45.60 471,600 21,273,990 45.110 24.28 24.23 24.33 23.55 24.52 876,957 24.259 1.80%
2016-03-08 0 44.35 44.35 44.50 44.10 45.05 325,063 14,442,948 44.431 23.85 23.85 23.93 23.72 24.23 604,466 23.894 -0.78%
2016-03-07 0 44.70 44.70 44.75 44.65 47.05 805,200 36,739,018 45.627 24.04 24.04 24.07 24.01 25.30 1,497,298 24.537 -0.78%
2016-03-04 0 45.05 45.05 45.10 42.90 45.30 1,241,573 55,196,604 44.457 24.23 24.23 24.25 23.07 24.36 2,308,750 23.908 5.01%
2016-03-03 0 42.90 43.00 43.05 42.30 43.20 285,904 12,219,066 42.738 23.07 23.12 23.15 22.75 23.23 531,649 22.983 0.94%
2016-03-02 0 42.50 42.45 42.50 41.95 42.90 553,800 23,448,660 42.341 22.86 22.83 22.86 22.56 23.07 1,029,811 22.770 1.67%
2016-03-01 0 41.80 41.70 41.90 41.00 41.95 278,624 11,538,888 41.414 22.48 22.42 22.53 22.05 22.56 518,111 22.271 1.83%
2016-02-29 0 41.05 41.00 41.35 40.50 42.20 568,800 23,395,510 41.131 22.08 22.05 22.24 21.78 22.69 1,057,704 22.119 -2.26%
2016-02-26 0 42.00 42.00 42.10 41.55 42.70 907,491 38,115,940 42.001 22.59 22.59 22.64 22.34 22.96 1,687,512 22.587 -0.83%
2016-02-25 0 42.35 42.30 42.35 41.40 43.40 1,448,328 61,535,056 42.487 22.77 22.75 22.77 22.26 23.34 2,693,218 22.848 3.04%
2016-02-24 0 41.10 41.05 41.20 40.85 41.65 444,792 18,276,313 41.090 22.10 22.08 22.16 21.97 22.40 827,107 22.097 -1.56%
2016-02-23 0 41.75 41.70 41.85 41.45 41.90 330,464 13,777,408 41.691 22.45 22.42 22.51 22.29 22.53 614,510 22.420 0.36%
2016-02-22 0 41.60 41.60 41.70 40.95 42.75 742,800 30,911,142 41.614 22.37 22.37 22.42 22.02 22.99 1,381,263 22.379 1.34%
2016-02-19 0 41.05 41.00 41.10 40.70 41.25 435,427 17,863,264 41.025 22.08 22.05 22.10 21.89 22.18 809,692 22.062 0.49%
2016-02-18 0 40.85 40.80 40.85 40.75 41.90 663,891 27,274,972 41.084 21.97 21.94 21.97 21.91 22.53 1,234,529 22.093 -0.37%
2016-02-17 0 41.00 40.90 41.05 40.60 42.10 652,491 26,822,867 41.108 22.05 21.99 22.08 21.83 22.64 1,213,331 22.107 -1.80%
2016-02-16 0 41.75 41.70 41.80 41.70 42.25 659,708 27,656,750 41.923 22.45 22.42 22.48 22.42 22.72 1,226,751 22.545 -0.12%
2016-02-15 0 41.80 41.80 42.00 41.60 42.60 748,400 31,392,360 41.946 22.48 22.48 22.59 22.37 22.91 1,391,677 22.557 0.12%
2016-02-12 0 41.75 41.70 41.75 40.50 42.55 1,059,747 44,538,365 42.027 22.45 22.42 22.45 21.78 22.88 1,970,638 22.601 2.08%
2016-02-11 0 40.90 40.90 40.95 40.65 41.25 1,462,417 59,948,611 40.993 21.99 21.99 22.02 21.86 22.18 2,719,417 22.045 -3.65%
2016-02-05 0 42.45 42.35 42.45 39.00 42.85 3,016,405 124,097,062 41.141 22.83 22.77 22.83 20.97 23.04 5,609,114 22.124 11.86%
2016-02-04 0 37.95 37.80 37.95 35.55 39.45 1,159,616 43,983,248 37.929 20.41 20.33 20.41 19.12 21.21 2,156,348 20.397 7.20%
2016-02-03 0 35.40 35.30 35.35 35.20 36.95 415,750 14,787,935 35.569 19.04 18.98 19.01 18.93 19.87 773,102 19.128 -5.60%
2016-02-02 0 37.50 37.40 37.45 36.25 37.90 552,167 20,609,470 37.325 20.17 20.11 20.14 19.49 20.38 1,026,774 20.072 3.45%
2016-02-01 0 36.25 36.15 36.45 35.90 36.65 239,600 8,708,960 36.348 19.49 19.44 19.60 19.31 19.71 445,545 19.547 -0.14%
2016-01-29 0 36.30 36.25 36.30 35.60 36.50 216,000 7,799,798 36.110 19.52 19.49 19.52 19.14 19.63 401,660 19.419 2.54%
2016-01-28 0 35.40 35.30 35.50 34.90 35.65 265,200 9,366,500 35.319 19.04 18.98 19.09 18.77 19.17 493,149 18.993 1.00%
2016-01-27 0 35.05 35.00 35.05 34.70 35.35 285,821 10,007,252 35.012 18.85 18.82 18.85 18.66 19.01 531,494 18.829 1.59%
2016-01-26 0 34.50 34.40 34.50 34.40 35.65 423,200 14,748,099 34.849 18.55 18.50 18.55 18.50 19.17 786,956 18.741 -2.82%
2016-01-25 0 35.50 35.50 35.55 35.30 35.95 261,214 9,291,067 35.569 19.09 19.09 19.12 18.98 19.33 485,737 19.128 0.28%
2016-01-22 0 35.40 35.35 35.50 34.80 35.80 548,000 19,339,533 35.291 19.04 19.01 19.09 18.71 19.25 1,019,026 18.978 1.43%
2016-01-21 0 34.90 34.90 35.00 34.80 37.00 1,004,220 35,810,420 35.660 18.77 18.77 18.82 18.71 19.90 1,867,383 19.177 -5.93%
2016-01-20 0 37.10 37.10 37.35 36.90 38.80 802,261 29,978,437 37.367 19.95 19.95 20.09 19.84 20.87 1,491,833 20.095 -6.19%
2016-01-19 0 39.55 39.35 39.75 37.75 39.70 582,539 22,697,980 38.964 21.27 21.16 21.38 20.30 21.35 1,083,252 20.954 4.49%
2016-01-18 0 37.85 37.80 37.95 37.70 39.35 950,580 36,226,873 38.110 20.35 20.33 20.41 20.27 21.16 1,767,638 20.495 -4.42%
2016-01-15 0 39.60 39.50 39.65 39.00 39.65 817,200 32,221,240 39.429 21.30 21.24 21.32 20.97 21.32 1,519,613 21.204 1.54%
2016-01-14 0 39.00 38.90 39.10 37.95 39.30 1,112,404 43,002,976 38.658 20.97 20.92 21.03 20.41 21.13 2,068,555 20.789 0.39%
2016-01-13 0 38.85 38.85 38.90 37.10 39.90 1,217,343 47,197,766 38.771 20.89 20.89 20.92 19.95 21.46 2,263,693 20.850 9.13%
2016-01-12 0 35.60 35.55 35.65 35.45 36.00 313,252 11,182,288 35.697 19.14 19.12 19.17 19.06 19.36 582,503 19.197 1.71%
2016-01-11 0 35.00 35.00 35.10 34.90 35.55 181,528 6,383,458 35.165 18.82 18.82 18.88 18.77 19.12 337,558 18.911 -2.78%
2016-01-08 0 36.00 36.00 36.10 35.45 36.20 182,000 6,520,550 35.827 19.36 19.36 19.41 19.06 19.47 338,436 19.267 0.70%
2016-01-07 0 35.75 35.65 35.75 35.65 37.50 384,721 13,853,539 36.009 19.23 19.17 19.23 19.17 20.17 715,403 19.365 -3.12%
2016-01-06 0 36.90 36.85 36.90 36.85 37.80 154,274 5,705,380 36.982 19.84 19.82 19.84 19.82 20.33 286,878 19.888 -1.47%
2016-01-05 0 37.45 37.45 37.65 37.10 38.30 214,224 8,022,850 37.451 20.14 20.14 20.25 19.95 20.60 398,357 20.140 0.00%
2016-01-04 0 37.45 37.40 37.45 37.25 38.85 168,400 6,329,000 37.583 20.14 20.11 20.14 20.03 20.89 313,146 20.211 -3.35%
2015-12-31 0 38.75 38.70 38.90 38.60 38.90 48,803 1,889,216 38.711 20.84 20.81 20.92 20.76 20.92 90,751 20.818 0.00%
2015-12-30 0 38.75 38.65 38.90 38.50 39.00 240,000 9,322,748 38.845 20.84 20.78 20.92 20.70 20.97 446,289 20.890 0.52%
2015-12-29 0 38.55 38.40 38.60 37.75 38.60 186,000 7,101,864 38.182 20.73 20.65 20.76 20.30 20.76 345,874 20.533 1.45%
2015-12-28 0 38.00 38.00 38.10 38.00 38.25 84,400 3,214,640 38.088 20.44 20.44 20.49 20.44 20.57 156,945 20.483 0.00%
2015-12-24 0 38.00 37.95 38.00 37.90 38.25 95,600 3,633,580 38.008 20.44 20.41 20.44 20.38 20.57 177,772 20.440 0.13%
2015-12-23 0 37.95 37.90 38.00 37.80 38.15 64,292 2,439,019 37.937 20.41 20.38 20.44 20.33 20.52 119,553 20.401 1.47%
2015-12-22 0 37.40 37.40 37.45 37.15 37.65 91,244 3,409,850 37.371 20.11 20.11 20.14 19.98 20.25 169,672 20.097 0.13%
2015-12-21 0 37.35 37.35 37.40 37.25 37.75 220,640 8,274,489 37.502 20.09 20.09 20.11 20.03 20.30 410,288 20.168 -0.93%
2015-12-18 0 37.70 37.50 37.85 37.20 37.90 351,413 13,248,394 37.700 20.27 20.17 20.35 20.00 20.38 653,465 20.274 -0.79%
2015-12-17 0 38.00 37.80 38.00 36.20 38.05 344,680 12,884,146 37.380 20.44 20.33 20.44 19.47 20.46 640,945 20.102 3.97%
2015-12-16 0 36.55 36.50 36.80 36.35 37.45 286,695 10,525,315 36.713 19.66 19.63 19.79 19.55 20.14 533,120 19.743 0.27%
2015-12-15 0 36.45 36.40 36.45 36.20 36.85 260,159 9,513,847 36.569 19.60 19.57 19.60 19.47 19.82 483,775 19.666 0.00%
2015-12-14 0 36.45 36.45 36.60 36.00 36.65 384,400 13,977,138 36.361 19.60 19.60 19.68 19.36 19.71 714,806 19.554 -2.15%
2015-12-11 0 37.25 37.15 37.30 36.95 37.70 298,707 11,086,469 37.115 20.03 19.98 20.06 19.87 20.27 555,456 19.959 -1.06%
2015-12-10 0 37.65 37.65 37.70 37.60 38.55 761,200 28,977,399 38.068 20.25 20.25 20.27 20.22 20.73 1,415,479 20.472 -1.70%
2015-12-09 0 38.30 38.25 38.40 38.00 40.10 885,279 34,153,619 38.579 20.60 20.57 20.65 20.44 21.56 1,646,208 20.747 -4.84%
2015-12-08 0 40.25 40.25 40.30 40.20 40.80 298,558 12,073,713 40.440 21.65 21.65 21.67 21.62 21.94 555,179 21.747 -1.59%
2015-12-07 0 40.90 40.90 41.00 40.85 41.30 83,400 3,423,686 41.051 21.99 21.99 22.05 21.97 22.21 155,085 22.076 -0.61%
2015-12-04 0 41.15 41.05 41.20 40.85 41.40 145,000 5,989,460 41.307 22.13 22.08 22.16 21.97 22.26 269,633 22.213 -1.56%
2015-12-03 0 41.80 41.80 41.85 41.50 42.00 192,800 8,038,280 41.692 22.48 22.48 22.51 22.32 22.59 358,519 22.421 -0.24%
2015-12-02 0 41.90 41.70 41.95 40.75 42.15 277,000 11,557,082 41.722 22.53 22.42 22.56 21.91 22.67 515,091 22.437 2.57%
2015-12-01 0 40.85 40.65 40.85 40.00 40.85 185,216 7,496,560 40.475 21.97 21.86 21.97 21.51 21.97 344,416 21.766 1.62%
2015-11-30 0 40.20 40.10 40.20 40.00 40.75 254,000 10,211,970 40.205 21.62 21.56 21.62 21.51 21.91 472,322 21.621 -0.86%
2015-11-27 0 40.55 40.50 40.60 40.45 41.00 124,400 5,059,560 40.672 21.81 21.78 21.83 21.75 22.05 231,326 21.872 -1.22%
2015-11-26 0 41.05 41.00 41.20 41.00 41.55 119,600 4,922,080 41.155 22.08 22.05 22.16 22.05 22.34 222,401 22.132 -0.12%
2015-11-25 0 41.10 41.10 41.15 41.00 41.35 117,000 4,815,350 41.157 22.10 22.10 22.13 22.05 22.24 217,566 22.133 -0.96%
2015-11-24 0 41.50 41.40 41.60 41.30 42.05 191,200 7,936,210 41.507 22.32 22.26 22.37 22.21 22.61 355,543 22.321 -1.31%
2015-11-23 0 42.05 42.00 42.15 41.85 42.40 38,450 1,620,425 42.144 22.61 22.59 22.67 22.51 22.80 71,499 22.664 0.12%
2015-11-20 0 42.00 42.05 42.15 41.70 42.15 171,200 7,191,848 42.008 22.59 22.61 22.67 22.42 22.67 318,353 22.591 0.12%
2015-11-19 0 41.95 41.80 41.95 41.25 41.95 374,423 15,548,289 41.526 22.56 22.48 22.56 22.18 22.56 696,253 22.331 2.19%
2015-11-18 0 41.05 41.05 41.15 40.90 41.40 190,000 7,814,680 41.130 22.08 22.08 22.13 21.99 22.26 353,312 22.118 -0.12%
2015-11-17 0 41.10 41.05 41.20 41.05 41.80 295,600 12,234,717 41.389 22.10 22.08 22.16 22.08 22.48 549,679 22.258 0.98%
2015-11-16 0 40.70 40.65 40.70 40.55 41.15 389,200 15,883,845 40.812 21.89 21.86 21.89 21.81 22.13 723,731 21.947 -1.45%
2015-11-13 0 41.30 41.10 41.45 39.00 42.55 1,161,247 47,888,490 41.239 22.21 22.10 22.29 20.97 22.88 2,159,381 22.177 -1.55%
2015-11-12 0 41.95 41.95 42.00 41.70 42.25 1,202,116 50,347,337 41.882 22.56 22.56 22.59 22.42 22.72 2,235,378 22.523 -0.12%
2015-11-11 0 42.00 41.75 42.00 41.75 42.25 594,000 24,891,606 41.905 22.59 22.45 22.59 22.45 22.72 1,104,564 22.535 0.48%
2015-11-10 0 41.80 41.75 41.80 41.65 42.00 568,400 23,743,630 41.773 22.48 22.45 22.48 22.40 22.59 1,056,960 22.464 -1.30%
2015-11-09 0 42.35 42.25 42.40 42.20 43.00 368,432 15,706,740 42.631 22.77 22.72 22.80 22.69 23.12 685,113 22.926 -0.94%
2015-11-06 0 42.75 42.55 42.80 42.25 43.30 352,400 14,993,560 42.547 22.99 22.88 23.02 22.72 23.29 655,301 22.880 -0.35%
2015-11-05 0 42.90 42.60 42.90 42.40 43.35 388,875 16,650,230 42.816 23.07 22.91 23.07 22.80 23.31 723,127 23.025 -0.35%
2015-11-04 0 43.05 43.00 43.10 43.00 43.80 707,137 30,541,774 43.191 23.15 23.12 23.18 23.12 23.55 1,314,947 23.227 0.00%
2015-11-03 0 43.05 43.05 43.25 42.70 43.45 76,400 3,302,040 43.220 23.15 23.15 23.26 22.96 23.37 142,069 23.243 0.94%
2015-11-02 0 42.65 42.65 42.90 42.65 43.90 210,400 9,078,910 43.151 22.94 22.94 23.07 22.94 23.61 391,246 23.205 -2.07%
2015-10-30 0 43.55 43.55 43.60 43.50 44.00 117,200 5,119,050 43.678 23.42 23.42 23.45 23.39 23.66 217,938 23.489 -0.57%
2015-10-29 0 43.80 43.60 43.85 43.50 44.00 109,200 4,774,950 43.727 23.55 23.45 23.58 23.39 23.66 203,061 23.515 0.46%
2015-10-28 0 43.60 43.55 43.80 43.50 44.00 104,156 4,550,780 43.692 23.45 23.42 23.55 23.39 23.66 193,682 23.496 -0.80%
2015-10-27 0 43.95 43.70 43.95 43.45 44.35 37,200 1,625,100 43.685 23.63 23.50 23.63 23.37 23.85 69,175 23.493 -0.23%
2015-10-26 0 44.05 44.05 44.45 43.95 44.90 187,616 8,265,852 44.057 23.69 23.69 23.90 23.63 24.15 348,879 23.693 -0.45%
2015-10-23 0 44.25 44.20 44.35 43.90 44.50 292,800 12,874,830 43.971 23.80 23.77 23.85 23.61 23.93 544,472 23.646 1.37%
2015-10-22 0 43.65 43.65 43.95 43.45 44.00 97,600 4,262,045 43.668 23.47 23.47 23.63 23.37 23.66 181,491 23.484 -0.68%
2015-10-20 0 43.95 43.80 44.00 43.65 44.00 44,400 1,944,880 43.804 23.63 23.55 23.66 23.47 23.66 82,563 23.556 -0.11%
2015-10-19 0 44.00 43.95 44.00 43.75 44.05 63,200 2,775,020 43.909 23.66 23.63 23.66 23.53 23.69 117,523 23.613 1.27%
2015-10-16 0 43.45 43.65 43.70 43.30 44.20 302,800 13,185,140 43.544 23.37 23.47 23.50 23.29 23.77 563,068 23.417 -0.57%
2015-10-15 0 43.70 43.65 43.75 43.40 44.00 195,600 8,544,090 43.681 23.50 23.47 23.53 23.34 23.66 363,725 23.491 0.00%
2015-10-14 0 43.70 43.30 43.75 42.65 44.20 198,323 8,638,617 43.558 23.50 23.29 23.53 22.94 23.77 368,789 23.424 1.63%
2015-10-13 0 43.00 42.90 43.15 42.95 44.40 223,400 9,678,550 43.324 23.12 23.07 23.20 23.10 23.88 415,420 23.298 -2.71%
2015-10-12 0 44.20 44.10 44.40 43.45 45.00 128,522 5,713,183 44.453 23.77 23.72 23.88 23.37 24.20 238,991 23.905 0.91%
2015-10-09 0 43.80 43.75 44.00 43.70 44.50 219,200 9,661,606 44.077 23.55 23.53 23.66 23.50 23.93 407,610 23.703 0.00%
2015-10-08 0 43.80 43.75 43.80 43.35 44.40 125,600 5,492,830 43.733 23.55 23.53 23.55 23.31 23.88 233,558 23.518 0.69%
2015-10-07 0 43.50 43.50 43.55 42.90 44.15 312,461 13,612,409 43.565 23.39 23.39 23.42 23.07 23.74 581,033 23.428 0.93%
2015-10-06 0 43.10 43.10 43.15 43.00 44.65 322,193 14,027,928 43.539 23.18 23.18 23.20 23.12 24.01 599,130 23.414 -3.04%
2015-10-05 0 44.45 44.40 44.45 43.60 44.50 128,000 5,660,195 44.220 23.90 23.88 23.90 23.45 23.93 238,021 23.780 1.83%
2015-10-02 0 43.65 43.55 43.70 42.85 44.95 251,009 10,928,891 43.540 23.47 23.42 23.50 23.04 24.17 466,760 23.414 3.19%
2015-09-30 0 42.30 42.20 42.35 41.35 42.40 225,297 9,424,260 41.830 22.75 22.69 22.77 22.24 22.80 418,948 22.495 1.08%
2015-09-29 0 41.85 41.70 41.90 40.55 42.10 246,600 10,286,222 41.712 22.51 22.42 22.53 21.81 22.64 458,562 22.431 -2.33%
2015-09-25 0 42.85 42.80 42.85 42.30 43.10 413,977 17,783,266 42.957 23.04 23.02 23.04 22.75 23.18 769,805 23.101 -0.70%
2015-09-24 0 43.15 43.10 43.30 42.60 43.45 243,200 10,492,200 43.142 23.20 23.18 23.29 22.91 23.37 452,239 23.201 0.12%
2015-09-23 0 43.10 43.25 43.35 42.35 43.50 238,800 10,275,638 43.030 23.18 23.26 23.31 22.77 23.39 444,057 23.140 -1.82%
2015-09-22 0 43.90 43.80 43.95 43.55 44.35 146,436 6,447,536 44.030 23.61 23.55 23.63 23.42 23.85 272,303 23.678 -0.45%
2015-09-21 0 44.10 43.90 44.15 42.80 44.70 213,732 9,362,168 43.803 23.72 23.61 23.74 23.02 24.04 397,442 23.556 0.68%
2015-09-18 0 43.80 43.80 43.90 43.30 44.35 484,598 21,228,110 43.806 23.55 23.55 23.61 23.29 23.85 901,127 23.557 1.15%
2015-09-17 0 43.30 43.20 43.50 43.20 43.90 348,800 15,201,180 43.581 23.29 23.23 23.39 23.23 23.61 648,606 23.437 0.12%
2015-09-16 0 43.25 43.20 43.40 42.50 43.50 246,800 10,627,860 43.063 23.26 23.23 23.34 22.86 23.39 458,934 23.158 2.00%
2015-09-15 0 42.40 42.05 42.40 42.05 42.80 102,800 4,362,060 42.432 22.80 22.61 22.80 22.61 23.02 191,160 22.819 -0.93%
2015-09-14 0 42.80 42.90 43.00 42.50 43.65 240,400 10,318,020 42.920 23.02 23.07 23.12 22.86 23.47 447,032 23.081 0.00%
2015-09-11 0 42.80 42.75 42.85 42.70 43.60 82,800 3,560,310 42.999 23.02 22.99 23.04 22.96 23.45 153,970 23.123 0.00%
2015-09-10 0 42.80 42.50 42.80 42.15 43.05 110,514 4,709,144 42.611 23.02 22.86 23.02 22.67 23.15 205,505 22.915 -1.56%
2015-09-09 0 43.80 43.40 43.80 41.80 43.95 444,800 19,028,296 42.779 23.38 23.17 23.38 22.31 23.46 833,209 22.837 1.98%
2015-09-08 0 42.95 42.90 42.95 40.70 43.00 169,600 7,159,210 42.212 22.93 22.90 22.93 21.73 22.96 317,698 22.535 5.53%
2015-09-07 0 40.70 40.70 40.90 40.65 42.40 276,600 11,420,429 41.289 21.73 21.73 21.83 21.70 22.63 518,133 22.041 -1.33%
2015-09-04 0 41.25 41.20 41.30 40.95 41.70 578,000 23,860,312 41.281 22.02 21.99 22.05 21.86 22.26 1,082,722 22.037 1.10%
2015-09-02 0 40.80 40.80 41.00 40.65 41.80 502,224 20,652,641 41.122 21.78 21.78 21.89 21.70 22.31 940,777 21.953 -2.97%
2015-09-01 0 42.05 42.00 42.15 42.00 43.10 603,600 25,612,760 42.433 22.45 22.42 22.50 22.42 23.01 1,130,677 22.653 -0.59%
2015-08-31 0 42.30 42.30 42.55 42.00 43.30 372,000 15,741,740 42.317 22.58 22.58 22.71 22.42 23.12 696,838 22.590 -2.76%
2015-08-28 0 43.50 43.35 43.50 42.55 44.80 388,800 16,803,320 43.218 23.22 23.14 23.22 22.71 23.92 728,309 23.072 0.35%
2015-08-27 0 43.35 43.10 43.40 41.45 43.40 854,067 36,429,743 42.654 23.14 23.01 23.17 22.13 23.17 1,599,857 22.771 7.04%
2015-08-26 0 40.50 40.45 40.50 40.40 41.95 301,200 12,402,540 41.177 21.62 21.59 21.62 21.57 22.39 564,214 21.982 -3.57%
2015-08-25 0 42.00 41.75 42.15 40.45 42.25 549,929 22,860,368 41.570 22.42 22.29 22.50 21.59 22.55 1,030,139 22.192 2.56%
2015-08-24 0 40.95 40.90 41.10 40.65 42.25 309,219 12,830,389 41.493 21.86 21.83 21.94 21.70 22.55 579,236 22.151 -6.19%
2015-08-21 0 43.65 43.60 43.85 43.00 44.60 343,600 14,917,620 43.416 23.30 23.28 23.41 22.96 23.81 643,639 23.177 -3.54%
2015-08-20 0 45.25 45.10 45.25 44.85 46.80 192,567 8,781,693 45.603 24.16 24.08 24.16 23.94 24.98 360,721 24.345 -3.00%
2015-08-19 0 46.65 46.65 46.70 46.00 47.00 156,007 7,208,297 46.205 24.90 24.90 24.93 24.56 25.09 292,236 24.666 -0.43%
2015-08-18 0 46.85 46.80 47.00 46.65 47.50 139,734 6,566,080 46.990 25.01 24.98 25.09 24.90 25.36 261,753 25.085 -0.85%
2015-08-17 0 47.25 47.40 47.45 47.10 48.60 127,172 6,036,676 47.469 25.22 25.30 25.33 25.14 25.94 238,221 25.341 -2.48%
2015-08-14 0 48.45 48.45 48.50 47.70 48.80 274,000 13,294,280 48.519 25.86 25.86 25.89 25.46 26.05 513,263 25.902 1.25%
2015-08-13 0 47.85 47.85 48.00 47.30 48.70 171,101 8,194,528 47.893 25.54 25.54 25.62 25.25 26.00 320,510 25.567 -0.93%
2015-08-12 0 48.30 48.25 48.30 48.05 50.60 353,210 17,307,794 49.001 25.78 25.76 25.78 25.65 27.01 661,641 26.159 -3.98%
2015-08-11 0 50.30 50.40 50.45 49.50 50.95 235,109 11,855,843 50.427 26.85 26.91 26.93 26.43 27.20 440,411 26.920 0.40%
2015-08-10 0 50.10 50.15 50.25 49.05 50.25 120,220 6,020,140 50.076 26.75 26.77 26.83 26.18 26.83 225,199 26.733 0.40%
2015-08-07 0 49.90 49.60 50.00 49.35 50.00 209,600 10,433,460 49.778 26.64 26.48 26.69 26.34 26.69 392,627 26.573 1.11%
2015-08-06 0 49.35 49.35 49.60 49.25 51.05 259,200 12,955,970 49.984 26.34 26.34 26.48 26.29 27.25 485,539 26.684 -2.08%
2015-08-05 0 50.40 50.25 50.40 50.20 51.70 150,800 7,617,310 50.513 26.91 26.83 26.91 26.80 27.60 282,482 26.966 -0.40%
2015-08-04 0 50.60 50.45 51.00 50.00 51.80 370,020 18,866,090 50.987 27.01 26.93 27.23 26.69 27.65 693,130 27.219 1.20%
2015-08-03 0 50.00 50.00 50.20 49.95 51.40 299,677 15,123,382 50.466 26.69 26.69 26.80 26.67 27.44 561,361 26.941 -1.28%
2015-07-31 0 50.65 50.65 50.70 50.45 51.50 197,237 10,007,037 50.736 27.04 27.04 27.07 26.93 27.49 369,469 27.085 0.40%
2015-07-30 0 50.45 50.40 50.45 50.15 53.00 302,138 15,552,609 51.475 26.93 26.91 26.93 26.77 28.29 565,971 27.479 0.40%
2015-07-29 0 50.25 49.95 50.40 49.55 51.95 178,653 8,969,375 50.206 26.83 26.67 26.91 26.45 27.73 334,657 26.802 -1.47%
2015-07-28 0 51.00 50.95 51.05 49.80 51.90 172,578 8,768,995 50.812 27.23 27.20 27.25 26.59 27.71 323,277 27.125 -0.58%
2015-07-27 0 51.30 51.25 51.35 50.70 52.25 322,900 16,688,133 51.682 27.39 27.36 27.41 27.07 27.89 604,863 27.590 -2.19%
2015-07-24 0 52.45 52.45 52.50 51.25 52.80 161,200 8,429,830 52.294 28.00 28.00 28.03 27.36 28.19 301,963 27.917 0.00%
2015-07-23 0 52.45 52.40 52.50 52.00 52.55 173,600 9,073,830 52.269 28.00 27.97 28.03 27.76 28.05 325,191 27.903 0.87%
2015-07-22 0 52.00 52.00 52.05 51.60 52.20 153,171 7,961,497 51.978 27.76 27.76 27.79 27.55 27.87 286,923 27.748 -0.95%
2015-07-21 0 52.50 52.50 52.65 52.25 53.10 100,000 5,251,350 52.514 28.03 28.03 28.11 27.89 28.35 187,322 28.034 -0.66%
2015-07-20 0 52.85 52.40 52.70 52.05 53.50 140,001 7,353,732 52.526 28.21 27.97 28.13 27.79 28.56 262,253 28.041 -0.56%
2015-07-17 0 53.15 52.75 52.90 52.35 53.30 255,860 13,541,804 52.927 28.37 28.16 28.24 27.95 28.45 479,283 28.254 1.33%
2015-07-16 0 52.45 52.45 52.50 51.20 52.50 332,666 17,321,726 52.069 28.00 28.00 28.03 27.33 28.03 623,157 27.797 0.00%
2015-07-15 0 52.45 52.05 52.50 51.35 53.20 382,800 20,009,060 52.270 28.00 27.79 28.03 27.41 28.40 717,069 27.904 3.05%
2015-07-14 0 50.90 50.80 50.95 49.90 51.50 343,646 17,557,254 51.091 27.17 27.12 27.20 26.64 27.49 643,725 27.274 0.79%
2015-07-13 0 50.50 50.45 50.80 48.10 50.75 285,509 14,292,753 50.061 26.96 26.93 27.12 25.68 27.09 534,822 26.724 2.02%
2015-07-10 0 49.50 49.20 49.50 46.90 50.00 411,618 20,260,770 49.222 26.43 26.26 26.43 25.04 26.69 771,052 26.277 3.99%
2015-07-09 0 47.60 47.35 47.70 42.10 47.70 802,481 36,444,054 45.414 25.41 25.28 25.46 22.47 25.46 1,503,225 24.244 11.74%
2015-07-08 0 42.60 42.50 42.75 40.20 48.80 1,660,400 73,131,319 44.044 22.74 22.69 22.82 21.46 26.05 3,110,297 23.513 -11.62%
2015-07-07 0 48.20 48.15 48.50 47.05 49.55 762,023 36,956,349 48.498 25.73 25.70 25.89 25.12 26.45 1,427,438 25.890 0.52%
2015-07-06 0 47.95 47.70 48.00 46.20 51.75 767,924 37,082,941 48.290 25.60 25.46 25.62 24.66 27.63 1,438,492 25.779 -6.16%
2015-07-03 0 51.10 51.00 51.10 50.60 53.25 766,660 39,272,834 51.226 27.28 27.23 27.28 27.01 28.43 1,436,124 27.346 -2.20%
2015-07-02 0 52.25 52.00 52.05 51.10 53.50 594,557 31,019,214 52.172 27.89 27.76 27.79 27.28 28.56 1,113,737 27.851 2.75%
2015-06-30 0 50.85 50.60 50.85 49.60 50.95 447,657 22,564,985 50.407 27.15 27.01 27.15 26.48 27.20 838,561 26.909 2.01%
2015-06-29 0 49.85 49.80 49.85 49.40 51.25 455,976 22,860,072 50.134 26.61 26.59 26.61 26.37 27.36 854,144 26.764 -3.86%
2015-06-26 0 51.85 51.85 51.90 51.20 53.40 243,600 12,702,680 52.146 27.68 27.68 27.71 27.33 28.51 456,317 27.837 -1.98%
2015-06-25 0 52.90 52.85 53.10 52.60 53.55 99,756 5,310,003 53.230 28.24 28.21 28.35 28.08 28.59 186,865 28.416 -0.19%
2015-06-24 0 53.00 52.85 53.00 52.80 54.60 322,241 17,167,667 53.276 28.29 28.21 28.29 28.19 29.15 603,629 28.441 -0.93%
2015-06-23 0 53.50 53.35 53.55 52.55 53.75 223,079 11,875,824 53.236 28.56 28.48 28.59 28.05 28.69 417,876 28.419 1.71%
2015-06-22 0 52.60 52.35 52.60 52.00 53.20 213,312 11,156,820 52.303 28.08 27.95 28.08 27.76 28.40 399,581 27.921 -1.13%
2015-06-19 0 53.20 53.00 53.20 52.95 54.40 816,933 43,818,891 53.638 28.40 28.29 28.40 28.27 29.04 1,530,297 28.634 -1.02%
2015-06-18 0 53.75 53.60 53.80 52.50 53.80 342,386 18,250,508 53.304 28.69 28.61 28.72 28.03 28.72 641,365 28.456 2.48%
2015-06-17 0 52.45 52.45 52.50 52.10 52.90 352,694 18,511,110 52.485 28.00 28.00 28.03 27.81 28.24 660,674 28.019 -0.10%
2015-06-16 0 52.50 52.40 52.50 50.65 52.75 435,288 22,787,175 52.350 28.03 27.97 28.03 27.04 28.16 815,391 27.946 1.74%
2015-06-15 0 51.60 51.60 52.00 51.55 52.50 112,705 5,861,464 52.007 27.55 27.55 27.76 27.52 28.03 211,121 27.763 -1.71%
2015-06-12 0 52.50 52.30 52.50 51.40 52.75 394,424 20,548,671 52.098 28.03 27.92 28.03 27.44 28.16 738,844 27.812 2.34%
2015-06-11 0 51.30 51.30 51.45 51.10 52.00 360,683 18,638,206 51.675 27.39 27.39 27.47 27.28 27.76 675,639 27.586 -0.68%
2015-06-10 0 51.65 51.65 51.90 51.15 52.45 243,376 12,609,389 51.810 27.57 27.57 27.71 27.31 28.00 455,897 27.658 -1.34%
2015-06-09 0 52.35 52.05 52.35 50.90 52.40 349,958 18,088,436 51.687 27.95 27.79 27.95 27.17 27.97 655,549 27.593 0.48%
2015-06-08 0 52.10 52.05 52.40 52.05 52.80 328,328 17,190,302 52.357 27.81 27.79 27.97 27.79 28.19 615,031 27.950 -1.33%
2015-06-05 0 52.80 52.70 53.00 52.70 54.00 439,060 23,262,843 52.983 28.19 28.13 28.29 28.13 28.83 822,457 28.285 -2.40%
2015-06-04 0 54.10 53.95 54.20 53.60 55.00 375,800 20,378,630 54.227 28.88 28.80 28.93 28.61 29.36 703,957 28.949 -1.28%
2015-06-03 0 54.80 54.50 54.80 54.05 56.55 425,814 23,408,223 54.973 29.25 29.09 29.25 28.85 30.19 797,644 29.347 -2.14%
2015-06-02 0 56.95 57.00 57.20 56.65 58.40 331,620 19,057,480 57.468 29.90 29.92 30.03 29.74 30.66 631,736 30.167 -2.48%
2015-06-01 0 58.40 58.30 58.40 57.20 59.25 322,079 18,849,227 58.524 30.66 30.60 30.66 30.03 31.10 613,560 30.721 2.01%
2015-05-29 0 57.25 57.15 57.55 56.40 57.75 230,549 13,182,823 57.180 30.05 30.00 30.21 29.61 30.31 439,196 30.016 0.44%
2015-05-28 0 57.00 56.90 57.20 55.65 58.00 377,770 21,628,837 57.254 29.92 29.87 30.03 29.21 30.45 719,652 30.055 -2.40%
2015-05-27 0 58.40 58.70 58.75 58.25 59.40 155,970 9,128,832 58.529 30.66 30.81 30.84 30.58 31.18 297,123 30.724 -0.85%
2015-05-26 0 58.90 58.75 59.10 58.35 60.35 378,119 22,427,666 59.314 30.92 30.84 31.02 30.63 31.68 720,317 31.136 -0.84%
2015-05-22 0 59.40 59.40 59.50 57.80 59.50 366,182 21,588,322 58.955 31.18 31.18 31.23 30.34 31.23 697,577 30.948 1.80%
2015-05-21 0 58.35 58.15 58.40 57.35 58.45 359,962 20,859,403 57.949 30.63 30.52 30.66 30.10 30.68 685,727 30.419 1.74%
2015-05-20 0 57.35 57.10 57.45 56.30 57.50 285,240 16,276,666 57.063 30.10 29.97 30.16 29.55 30.18 543,382 29.954 2.50%
2015-05-19 0 55.95 55.95 56.15 55.60 57.35 223,201 12,577,495 56.351 29.37 29.37 29.48 29.19 30.10 425,198 29.580 0.18%
2015-05-18 0 55.85 55.70 56.05 55.50 56.95 166,400 9,330,050 56.070 29.32 29.24 29.42 29.13 29.90 316,992 29.433 -1.33%
2015-05-15 0 56.60 56.50 56.85 55.20 56.90 284,638 15,969,376 56.104 29.71 29.66 29.84 28.98 29.87 542,235 29.451 1.07%
2015-05-14 0 56.00 55.85 56.00 55.60 57.15 403,281 22,666,998 56.206 29.40 29.32 29.40 29.19 30.00 768,250 29.505 -1.50%
2015-05-13 0 56.85 56.75 56.85 56.15 57.80 651,047 37,060,076 56.924 29.84 29.79 29.84 29.48 30.34 1,240,244 29.881 -1.30%
2015-05-12 0 57.60 57.50 57.65 55.50 58.15 678,821 38,806,138 57.167 30.24 30.18 30.26 29.13 30.52 1,293,154 30.009 3.60%
2015-05-11 0 55.60 55.55 55.60 55.10 55.70 555,323 30,775,901 55.420 29.19 29.16 29.19 28.92 29.24 1,057,890 29.092 1.65%
2015-05-08 0 54.70 54.60 54.90 52.80 54.90 380,900 20,585,725 54.045 28.71 28.66 28.82 27.72 28.82 725,614 28.370 2.15%
2015-05-07 0 53.55 53.45 53.70 53.45 55.00 601,700 32,754,526 54.437 28.11 28.06 28.19 28.06 28.87 1,146,238 28.576 -2.64%
2015-05-06 0 55.00 55.00 55.20 54.65 55.50 511,597 28,197,509 55.117 28.87 28.87 28.98 28.69 29.13 974,592 28.933 -0.36%
2015-05-05 0 55.20 55.05 55.40 54.60 55.80 498,878 27,540,584 55.205 28.98 28.90 29.08 28.66 29.29 950,362 28.979 -0.18%
2015-05-04 0 55.30 55.30 55.45 54.10 55.45 448,567 24,695,708 55.055 29.03 29.03 29.11 28.40 29.11 854,520 28.900 1.37%
2015-04-30 0 54.55 54.40 54.60 54.40 55.75 980,652 53,787,599 54.849 28.64 28.56 28.66 28.56 29.27 1,868,142 28.792 -0.73%
2015-04-29 0 54.95 54.85 55.10 54.00 55.85 405,561 22,286,497 54.952 28.85 28.79 28.92 28.35 29.32 772,594 28.846 1.10%
2015-04-28 0 54.35 54.35 54.40 53.40 54.85 522,943 28,399,594 54.307 28.53 28.53 28.56 28.03 28.79 996,206 28.508 0.56%
2015-04-27 0 54.05 54.05 54.10 51.55 54.60 569,153 30,534,090 53.648 28.37 28.37 28.40 27.06 28.66 1,084,236 28.162 3.94%
2015-04-24 0 52.00 51.90 51.95 51.05 52.10 625,333 32,253,612 51.578 27.30 27.24 27.27 26.80 27.35 1,191,259 27.075 1.76%
2015-04-23 0 51.10 51.00 51.10 50.80 51.70 738,955 37,899,740 51.288 26.82 26.77 26.82 26.67 27.14 1,407,709 26.923 2.30%
2015-04-22 0 49.95 49.95 50.00 49.00 50.00 421,730 20,936,315 49.644 26.22 26.22 26.25 25.72 26.25 803,395 26.060 0.91%
2015-04-21 0 49.50 49.35 49.55 48.25 49.55 282,023 13,757,832 48.783 25.98 25.91 26.01 25.33 26.01 537,254 25.608 3.02%
2015-04-20 0 48.05 47.90 48.15 47.85 49.90 167,400 8,113,250 48.466 25.22 25.14 25.28 25.12 26.19 318,897 25.442 -2.63%
2015-04-17 0 49.35 49.30 49.50 49.25 50.20 219,357 10,899,925 49.690 25.91 25.88 25.98 25.85 26.35 417,875 26.084 -0.90%
2015-04-16 0 49.80 49.65 49.90 48.45 49.95 540,668 26,723,796 49.427 26.14 26.06 26.19 25.43 26.22 1,029,972 25.946 2.68%
2015-04-15 0 48.50 48.40 48.60 48.30 49.40 282,109 13,734,293 48.684 25.46 25.41 25.51 25.35 25.93 537,418 25.556 -1.12%
2015-04-14 0 49.05 48.75 49.05 48.40 50.00 255,832 12,585,099 49.193 25.75 25.59 25.75 25.41 26.25 487,360 25.823 -0.51%
2015-04-13 0 49.30 49.25 49.35 47.70 49.50 583,967 28,636,339 49.038 25.88 25.85 25.91 25.04 25.98 1,112,457 25.742 2.92%
2015-04-10 0 47.90 47.70 48.05 47.50 48.40 580,723 27,756,587 47.797 25.14 25.04 25.22 24.93 25.41 1,106,277 25.090 0.21%
2015-04-09 0 47.80 47.75 47.90 47.25 49.20 602,766 29,003,338 48.117 25.09 25.07 25.14 24.80 25.83 1,148,269 25.258 0.10%
2015-04-08 0 47.75 47.70 47.80 47.40 48.60 620,200 29,693,850 47.878 25.07 25.04 25.09 24.88 25.51 1,181,481 25.133 0.63%
2015-04-02 0 47.45 47.35 47.55 47.10 48.10 334,348 15,881,759 47.501 24.91 24.86 24.96 24.72 25.25 636,933 24.935 -1.15%
2015-04-01 0 48.00 47.90 48.00 45.65 48.10 620,444 29,215,810 47.089 25.20 25.14 25.20 23.96 25.25 1,181,946 24.718 4.58%
2015-03-31 0 45.90 45.95 46.05 45.45 46.75 533,401 24,447,750 45.834 24.09 24.12 24.17 23.86 24.54 1,016,129 24.060 -0.22%
2015-03-30 0 46.00 45.95 46.05 45.75 46.20 706,812 32,515,258 46.003 24.15 24.12 24.17 24.02 24.25 1,346,477 24.148 0.88%
2015-03-27 0 45.60 45.55 45.70 45.15 45.85 516,400 23,444,389 45.400 23.94 23.91 23.99 23.70 24.07 983,742 23.832 0.33%
2015-03-26 0 45.45 45.50 45.55 44.00 45.60 713,980 32,003,254 44.824 23.86 23.88 23.91 23.10 23.94 1,360,132 23.530 2.60%
2015-03-25 0 44.30 44.10 44.20 44.00 44.75 593,336 26,215,757 44.184 23.25 23.15 23.20 23.10 23.49 1,130,305 23.194 0.80%
2015-03-24 0 43.95 44.00 44.05 43.80 44.45 105,600 4,643,760 43.975 23.07 23.10 23.12 22.99 23.33 201,168 23.084 0.80%
2015-03-23 0 43.60 43.45 43.70 43.35 43.90 110,400 4,818,700 43.648 22.89 22.81 22.94 22.76 23.04 210,312 22.912 -0.11%
2015-03-20 0 43.65 43.70 43.80 43.35 44.10 237,444 10,378,188 43.708 22.91 22.94 22.99 22.76 23.15 452,331 22.944 -0.80%
2015-03-19 0 44.00 43.90 44.00 43.80 44.35 192,020 8,442,931 43.969 23.10 23.04 23.10 22.99 23.28 365,798 23.081 0.57%
2015-03-18 0 43.75 43.70 43.95 43.45 44.00 128,035 5,603,093 43.762 22.97 22.94 23.07 22.81 23.10 243,907 22.972 0.23%
2015-03-17 0 43.65 43.60 43.75 43.20 44.10 184,205 8,020,874 43.543 22.91 22.89 22.97 22.68 23.15 350,910 22.857 0.23%
2015-03-16 0 43.55 43.55 43.65 43.55 44.10 339,200 14,808,790 43.658 22.86 22.86 22.91 22.86 23.15 646,176 22.918 0.23%
2015-03-13 0 43.45 43.35 43.45 43.35 43.95 646,256 28,083,654 43.456 22.81 22.76 22.81 22.76 23.07 1,231,117 22.812 -0.11%
2015-03-12 0 43.50 43.50 43.55 43.30 43.75 205,600 8,942,670 43.495 22.83 22.83 22.86 22.73 22.97 391,668 22.832 0.00%
2015-03-11 0 43.50 43.45 43.80 43.40 43.80 93,400 4,068,520 43.560 22.83 22.81 22.99 22.78 22.99 177,927 22.866 -0.68%
2015-03-10 0 43.80 43.80 43.95 43.50 44.30 188,050 8,228,132 43.755 22.99 22.99 23.07 22.83 23.25 358,235 22.969 0.23%
2015-03-09 0 43.70 43.65 43.95 43.40 44.05 119,625 5,234,390 43.757 22.94 22.91 23.07 22.78 23.12 227,886 22.969 -1.35%
2015-03-06 0 44.30 44.30 44.40 43.75 44.65 155,216 6,837,305 44.050 23.25 23.25 23.31 22.97 23.44 295,686 23.124 1.49%
2015-03-05 0 43.65 43.65 44.05 43.65 45.15 222,291 9,819,191 44.173 22.91 22.91 23.12 22.91 23.70 423,464 23.188 -1.80%
2015-03-04 0 44.45 44.40 44.50 44.40 45.55 216,000 9,664,136 44.741 23.33 23.31 23.36 23.31 23.91 411,480 23.486 -1.66%
2015-03-03 0 45.20 45.20 45.30 45.15 45.45 102,000 4,621,321 45.307 23.73 23.73 23.78 23.70 23.86 194,310 23.783 -0.99%
2015-03-02 0 45.65 45.60 45.65 45.25 45.85 70,000 3,188,210 45.546 23.96 23.94 23.96 23.75 24.07 133,350 23.909 0.33%
2015-02-27 0 45.50 45.40 45.45 45.35 46.05 145,200 6,639,460 45.726 23.88 23.83 23.86 23.81 24.17 276,606 24.003 -0.55%
2015-02-26 0 45.75 45.65 45.90 45.55 45.90 116,400 5,321,128 45.714 24.02 23.96 24.09 23.91 24.09 221,742 23.997 0.11%
2015-02-25 0 45.70 45.65 45.70 45.35 45.90 174,625 7,979,708 45.696 23.99 23.96 23.99 23.81 24.09 332,661 23.988 0.00%
2015-02-24 0 45.70 45.70 45.75 45.50 46.05 153,145 7,010,382 45.776 23.99 23.99 24.02 23.88 24.17 291,741 24.029 -0.65%
2015-02-23 0 46.00 46.00 46.05 45.00 46.35 269,250 12,287,883 45.637 24.15 24.15 24.17 23.62 24.33 512,921 23.957 2.56%
2015-02-18 0 44.85 44.70 44.85 43.80 44.90 147,252 6,545,234 44.449 23.54 23.46 23.54 22.99 23.57 280,515 23.333 2.16%
2015-02-17 0 43.90 43.80 44.10 43.80 44.15 70,000 3,073,564 43.908 23.04 22.99 23.15 22.99 23.18 133,350 23.049 0.00%
2015-02-16 0 43.90 43.80 44.00 43.55 43.95 182,150 7,958,265 43.691 23.04 22.99 23.10 22.86 23.07 346,996 22.935 0.69%
2015-02-13 0 43.60 43.55 43.60 43.50 44.05 242,725 10,598,091 43.663 22.89 22.86 22.89 22.83 23.12 462,391 22.920 -0.91%
2015-02-12 0 44.00 43.90 44.10 43.80 44.25 176,400 7,763,008 44.008 23.10 23.04 23.15 22.99 23.23 336,042 23.101 0.11%
2015-02-11 0 43.95 43.90 44.05 43.80 44.10 83,704 3,675,644 43.912 23.07 23.04 23.12 22.99 23.15 159,456 23.051 -0.23%
2015-02-10 0 44.05 43.95 44.15 43.65 44.20 205,345 9,014,490 43.899 23.12 23.07 23.18 22.91 23.20 391,182 23.044 0.00%
2015-02-09 0 44.05 44.05 44.20 44.05 44.50 23,600 1,043,580 44.219 23.12 23.12 23.20 23.12 23.36 44,958 23.212 -0.68%
2015-02-06 0 44.35 44.25 44.35 44.25 44.90 92,400 4,113,310 44.516 23.28 23.23 23.28 23.23 23.57 176,022 23.368 0.80%
2015-02-05 0 44.00 43.90 44.00 43.95 44.80 174,800 7,741,322 44.287 23.10 23.04 23.10 23.07 23.52 332,994 23.248 0.11%
2015-02-04 0 43.95 43.95 44.00 43.95 44.75 134,400 5,956,637 44.320 23.07 23.07 23.10 23.07 23.49 256,032 23.265 0.00%
2015-02-03 0 43.95 43.90 43.95 43.85 44.90 104,100 4,596,700 44.157 23.07 23.04 23.07 23.02 23.57 198,310 23.179 -0.90%
2015-02-02 0 44.35 44.30 44.55 44.25 44.95 219,320 9,795,529 44.663 23.28 23.25 23.39 23.23 23.60 417,805 23.445 -1.22%
2015-01-30 0 44.90 44.75 45.10 43.75 45.60 365,397 16,451,979 45.025 23.57 23.49 23.67 22.97 23.94 696,081 23.635 3.22%
2015-01-29 0 43.50 43.50 43.65 43.50 44.15 38,800 1,690,680 43.574 22.83 22.83 22.91 22.83 23.18 73,914 22.874 -1.47%
2015-01-28 0 44.15 44.15 44.20 43.60 44.30 66,525 2,926,336 43.989 23.18 23.18 23.20 22.89 23.25 126,730 23.091 1.38%
2015-01-27 0 43.55 43.50 43.55 43.50 44.65 195,503 8,571,791 43.845 22.86 22.83 22.86 22.83 23.44 372,433 23.016 -2.13%
2015-01-26 0 44.50 44.35 44.55 44.10 45.30 96,400 4,301,970 44.626 23.36 23.28 23.39 23.15 23.78 183,642 23.426 -1.11%
2015-01-23 0 45.00 44.80 45.10 43.75 45.35 173,294 7,744,467 44.690 23.62 23.52 23.67 22.97 23.81 330,125 23.459 2.86%
2015-01-22 0 43.75 43.75 43.95 43.50 44.20 88,400 3,869,926 43.777 22.97 22.97 23.07 22.83 23.20 168,402 22.980 -0.11%
2015-01-21 0 43.80 43.80 43.95 42.65 43.95 273,745 11,860,545 43.327 22.99 22.99 23.07 22.39 23.07 521,484 22.744 2.22%
2015-01-20 0 42.85 42.60 42.90 42.60 43.00 431,809 18,482,254 42.802 22.49 22.36 22.52 22.36 22.57 822,596 22.468 -0.35%
2015-01-19 0 43.00 42.90 43.00 42.65 44.05 139,600 6,000,500 42.984 22.57 22.52 22.57 22.39 23.12 265,938 22.564 0.47%
2015-01-16 0 42.80 42.75 42.80 42.65 43.25 239,639 10,275,873 42.881 22.47 22.44 22.47 22.39 22.70 456,512 22.510 -1.04%
2015-01-15 0 43.25 43.20 43.30 43.10 43.30 145,496 6,282,922 43.183 22.70 22.68 22.73 22.62 22.73 277,170 22.668 -0.35%
2015-01-14 0 43.40 43.35 43.40 43.10 43.85 124,400 5,397,860 43.391 22.78 22.76 22.78 22.62 23.02 236,982 22.778 -0.46%
2015-01-13 0 43.60 43.40 43.60 43.05 43.85 224,452 9,746,710 43.424 22.89 22.78 22.89 22.60 23.02 427,581 22.795 -0.57%
2015-01-12 0 43.85 43.70 43.95 42.85 44.45 184,844 8,104,390 43.844 23.02 22.94 23.07 22.49 23.33 352,128 23.015 -1.35%
2015-01-09 0 44.45 44.20 44.55 44.10 45.20 156,260 6,947,252 44.460 23.33 23.20 23.39 23.15 23.73 297,675 23.338 -0.67%
2015-01-08 0 44.75 44.75 44.85 44.40 45.25 124,194 5,557,393 44.748 23.49 23.49 23.54 23.31 23.75 236,590 23.490 -0.33%
2015-01-07 0 44.90 44.85 45.00 44.60 45.30 154,158 6,939,871 45.018 23.57 23.54 23.62 23.41 23.78 293,671 23.631 -1.10%
2015-01-06 0 45.40 45.05 45.45 45.00 45.50 142,473 6,430,196 45.133 23.83 23.65 23.86 23.62 23.88 271,411 23.692 -0.66%
2015-01-05 0 45.70 45.70 45.85 44.50 45.90 116,156 5,283,937 45.490 23.99 23.99 24.07 23.36 24.09 221,277 23.879 2.35%
2015-01-02 0 44.65 44.60 44.95 44.60 45.75 148,342 6,673,233 44.985 23.44 23.41 23.60 23.41 24.02 282,591 23.614 -1.33%
2014-12-31 0 45.25 45.20 45.50 44.75 45.50 99,200 4,481,360 45.175 23.75 23.73 23.88 23.49 23.88 188,976 23.714 0.78%
2014-12-30 0 44.90 44.80 44.90 44.45 45.70 115,475 5,186,382 44.913 23.57 23.52 23.57 23.33 23.99 219,980 23.577 -0.66%
2014-12-29 0 45.20 45.15 45.30 44.70 45.30 52,756 2,375,638 45.031 23.73 23.70 23.78 23.46 23.78 100,500 23.638 1.46%
2014-12-24 0 44.55 44.55 44.70 44.30 44.85 47,497 2,122,660 44.690 23.39 23.39 23.46 23.25 23.54 90,482 23.460 -0.89%
2014-12-23 0 44.95 44.80 45.05 44.55 45.00 84,877 3,804,862 44.828 23.60 23.52 23.65 23.39 23.62 161,691 23.532 0.45%
2014-12-22 0 44.75 44.60 44.85 44.10 45.05 106,000 4,738,504 44.703 23.49 23.41 23.54 23.15 23.65 201,930 23.466 0.34%
2014-12-19 0 44.60 44.40 44.65 43.70 44.90 274,894 12,215,596 44.437 23.41 23.31 23.44 22.94 23.57 523,673 23.327 3.72%
2014-12-18 0 43.00 43.00 43.20 42.70 43.85 313,356 13,516,879 43.136 22.57 22.57 22.68 22.41 23.02 596,943 22.643 -0.92%
2014-12-17 0 43.40 43.30 43.40 43.15 44.20 223,200 9,721,670 43.556 22.78 22.73 22.78 22.65 23.20 425,196 22.864 -1.36%
2014-12-16 0 44.00 44.00 44.05 44.00 44.75 271,055 11,993,912 44.249 23.10 23.10 23.12 23.10 23.49 516,360 23.228 -2.22%
2014-12-15 0 45.00 45.00 45.20 44.95 45.35 136,990 6,180,983 45.120 23.62 23.62 23.73 23.60 23.81 260,966 23.685 -0.66%
2014-12-12 0 45.30 45.30 45.60 44.40 45.75 407,555 18,453,913 45.280 23.78 23.78 23.94 23.31 24.02 776,392 23.769 1.12%
2014-12-11 0 44.80 44.70 45.00 44.60 45.30 187,368 8,416,157 44.918 23.52 23.46 23.62 23.41 23.78 356,936 23.579 -0.55%
2014-12-10 0 45.05 45.00 45.15 44.50 45.80 318,800 14,356,660 45.033 23.65 23.62 23.70 23.36 24.04 607,314 23.640 -1.21%
2014-12-09 0 45.60 45.60 45.75 45.05 47.35 252,312 11,611,223 46.019 23.94 23.94 24.02 23.65 24.86 480,654 24.157 -1.94%
2014-12-08 0 46.50 46.50 46.75 46.50 47.20 183,386 8,585,331 46.816 24.41 24.41 24.54 24.41 24.78 349,350 24.575 -0.75%
2014-12-05 0 46.85 46.50 47.05 46.50 47.85 246,400 11,590,650 47.040 24.59 24.41 24.70 24.41 25.12 469,392 24.693 -1.47%
2014-12-04 0 47.55 47.55 47.75 46.60 47.70 131,307 6,182,452 47.084 24.96 24.96 25.07 24.46 25.04 250,140 24.716 1.28%
2014-12-03 0 46.95 46.70 47.10 46.55 47.80 226,698 10,664,483 47.043 24.65 24.51 24.72 24.44 25.09 431,860 24.694 -0.74%
2014-12-02 0 47.30 47.30 47.45 47.30 47.95 159,959 7,616,929 47.618 24.83 24.83 24.91 24.83 25.17 304,722 24.996 -0.73%
2014-12-01 0 47.65 47.40 47.70 47.00 47.80 155,439 7,382,258 47.493 25.01 24.88 25.04 24.67 25.09 296,111 24.931 -0.42%
2014-11-28 0 47.85 47.75 48.00 47.25 48.05 120,432 5,744,814 47.702 25.12 25.07 25.20 24.80 25.22 229,423 25.040 1.16%
2014-11-27 0 47.30 47.20 47.45 46.85 47.75 339,360 16,034,249 47.248 24.83 24.78 24.91 24.59 25.07 646,481 24.802 -0.63%
2014-11-26 0 47.60 47.50 47.60 47.35 48.20 375,324 17,856,362 47.576 24.99 24.93 24.99 24.86 25.30 714,992 24.974 -0.42%
2014-11-25 0 47.80 47.75 47.80 47.65 48.70 218,779 10,527,482 48.119 25.09 25.07 25.09 25.01 25.56 416,774 25.259 -2.55%
2014-11-24 0 49.05 49.05 49.25 48.50 49.30 162,000 7,946,480 49.052 25.75 25.75 25.85 25.46 25.88 308,610 25.749 1.98%
2014-11-21 0 48.10 48.05 48.20 47.25 48.35 73,000 3,517,110 48.180 25.25 25.22 25.30 24.80 25.38 139,065 25.291 1.37%
2014-11-20 0 47.45 47.35 47.65 47.40 48.10 284,262 13,563,763 47.716 24.91 24.86 25.01 24.88 25.25 541,519 25.048 -1.86%
2014-11-19 0 48.35 48.30 48.35 48.30 49.35 138,000 6,718,850 48.687 25.38 25.35 25.38 25.35 25.91 262,890 25.558 -1.23%
2014-11-18 0 48.95 48.90 49.00 48.90 50.20 236,400 11,660,180 49.324 25.70 25.67 25.72 25.67 26.35 450,342 25.892 -2.68%
2014-11-17 0 50.30 50.20 50.30 50.10 51.60 412,656 20,880,932 50.601 26.40 26.35 26.40 26.30 27.09 786,110 26.562 0.40%
2014-11-14 0 50.10 50.10 50.20 49.70 50.25 97,610 4,888,786 50.085 26.30 26.30 26.35 26.09 26.38 185,947 26.291 0.60%
2014-11-13 0 49.80 49.80 50.10 49.35 50.45 157,522 7,844,705 49.801 26.14 26.14 26.30 25.91 26.48 300,079 26.142 -0.40%
2014-11-12 0 50.00 49.80 49.95 49.05 50.25 171,173 8,503,799 49.680 26.25 26.14 26.22 25.75 26.38 326,084 26.079 0.30%
2014-11-11 0 49.85 49.70 49.95 49.50 50.00 92,904 4,626,468 49.798 26.17 26.09 26.22 25.98 26.25 176,982 26.141 0.71%
2014-11-10 0 49.50 49.45 49.65 49.30 50.10 288,780 14,357,781 49.719 25.98 25.96 26.06 25.88 26.30 550,126 26.099 0.51%
2014-11-07 0 49.25 49.25 49.55 49.20 50.15 173,294 8,592,817 49.585 25.85 25.85 26.01 25.83 26.33 330,125 26.029 -1.70%
2014-11-06 0 50.10 50.00 50.15 48.70 50.30 287,698 14,244,123 49.511 26.30 26.25 26.33 25.56 26.40 548,065 25.990 0.91%
2014-11-05 0 49.65 49.55 49.70 48.10 50.00 265,333 13,094,452 49.351 26.06 26.01 26.09 25.25 26.25 505,459 25.906 2.48%
2014-11-04 0 48.45 48.25 48.50 48.00 48.50 60,000 2,894,700 48.245 25.43 25.33 25.46 25.20 25.46 114,300 25.325 0.00%
2014-11-03 0 48.45 48.25 48.45 47.75 48.65 277,467 13,448,988 48.471 25.43 25.33 25.43 25.07 25.54 528,575 25.444 0.31%
2014-10-31 0 48.30 48.15 48.35 47.15 48.50 239,013 11,485,258 48.053 25.35 25.28 25.38 24.75 25.46 455,320 25.225 1.26%
2014-10-30 0 47.70 47.65 47.70 46.90 47.70 171,106 8,129,677 47.513 25.04 25.01 25.04 24.62 25.04 325,957 24.941 0.10%
2014-10-29 0 47.65 47.60 47.75 47.15 47.75 182,104 8,673,769 47.631 25.01 24.99 25.07 24.75 25.07 346,908 25.003 1.28%
2014-10-28 0 47.05 47.00 47.40 46.30 47.50 124,684 5,867,737 47.061 24.70 24.67 24.88 24.30 24.93 237,523 24.704 1.40%
2014-10-27 0 46.40 46.35 46.40 46.20 46.85 98,800 4,580,960 46.366 24.36 24.33 24.36 24.25 24.59 188,214 24.339 -1.17%
2014-10-24 0 46.95 46.75 47.00 46.70 47.10 145,534 6,836,697 46.977 24.65 24.54 24.67 24.51 24.72 277,242 24.660 0.43%
2014-10-23 0 46.75 46.65 46.80 46.55 47.15 81,600 3,810,360 46.696 24.54 24.49 24.57 24.44 24.75 155,448 24.512 -0.64%
2014-10-22 0 47.05 47.00 47.10 46.45 47.20 227,775 10,707,260 47.008 24.70 24.67 24.72 24.38 24.78 433,911 24.676 1.84%
2014-10-21 0 46.20 46.15 46.35 45.70 46.60 241,986 11,144,714 46.055 24.25 24.23 24.33 23.99 24.46 460,983 24.176 -0.22%
2014-10-20 0 46.30 46.20 46.35 46.25 46.95 121,130 5,628,499 46.467 24.30 24.25 24.33 24.28 24.65 230,753 24.392 -0.86%
2014-10-17 0 46.70 46.55 46.65 46.50 47.55 186,000 8,692,740 46.735 24.51 24.44 24.49 24.41 24.96 354,330 24.533 -1.27%
2014-10-16 0 47.30 47.25 47.30 47.05 47.80 376,608 17,877,842 47.471 24.83 24.80 24.83 24.70 25.09 717,438 24.919 -0.53%
2014-10-15 0 47.55 47.40 47.65 47.15 47.80 152,800 7,240,720 47.387 24.96 24.88 25.01 24.75 25.09 291,084 24.875 0.85%
2014-10-14 0 47.15 47.05 47.20 46.85 47.70 196,458 9,283,949 47.257 24.75 24.70 24.78 24.59 25.04 374,252 24.807 -0.95%
2014-10-13 0 47.60 47.35 47.65 46.35 47.60 313,129 14,743,131 47.083 24.99 24.86 25.01 24.33 24.99 596,511 24.716 2.70%
2014-10-10 0 46.35 46.35 46.45 46.20 47.90 352,292 16,521,219 46.896 24.33 24.33 24.38 24.25 25.14 671,116 24.618 -4.24%
2014-10-09 0 48.40 48.05 48.15 47.40 48.45 349,356 16,828,688 48.171 25.41 25.22 25.28 24.88 25.43 665,523 25.286 0.83%
2014-10-08 0 48.00 47.85 48.00 47.25 48.25 243,170 11,615,036 47.765 25.20 25.12 25.20 24.80 25.33 463,239 25.074 -0.62%
2014-10-07 0 48.30 48.10 48.35 46.80 48.55 193,600 9,314,720 48.113 25.35 25.25 25.38 24.57 25.49 368,808 25.256 0.52%
2014-10-06 0 48.05 48.00 48.05 47.40 48.50 222,852 10,665,035 47.857 25.22 25.20 25.22 24.88 25.46 424,533 25.122 1.05%
2014-10-03 0 47.55 47.35 47.60 46.10 48.00 858,421 40,458,630 47.131 24.96 24.86 24.99 24.20 25.20 1,635,292 24.741 0.74%
2014-09-30 0 47.20 47.20 47.25 45.90 48.05 893,025 41,651,741 46.641 24.78 24.78 24.80 24.09 25.22 1,701,212 24.484 -2.58%
2014-09-29 0 48.45 48.20 48.45 48.15 50.70 557,861 27,137,720 48.646 25.43 25.30 25.43 25.28 26.61 1,062,725 25.536 -4.44%
2014-09-26 0 50.70 50.65 50.70 50.00 51.15 190,241 9,630,349 50.622 26.61 26.59 26.61 26.25 26.85 362,409 26.573 -1.55%
2014-09-25 0 51.50 51.30 51.65 50.80 52.25 702,352 36,344,537 51.747 27.03 26.93 27.11 26.67 27.43 1,337,980 27.164 1.88%
2014-09-24 0 50.55 50.60 50.65 49.10 50.65 482,774 24,062,115 49.841 26.54 26.56 26.59 25.77 26.59 919,684 26.163 4.01%
2014-09-23 0 48.60 48.55 48.80 48.50 49.50 217,476 10,644,212 48.944 25.51 25.49 25.62 25.46 25.98 414,292 25.693 -2.02%
2014-09-22 0 49.60 49.35 49.60 48.30 50.10 519,731 25,709,430 49.467 26.04 25.91 26.04 25.35 26.30 990,087 25.967 1.33%
2014-09-19 0 48.95 48.90 49.25 48.50 49.45 178,796 8,770,204 49.051 25.70 25.67 25.85 25.46 25.96 340,606 25.749 0.62%
2014-09-18 0 48.65 48.50 48.65 48.20 49.20 140,505 6,851,078 48.760 25.54 25.46 25.54 25.30 25.83 267,662 25.596 -0.21%
2014-09-17 0 48.75 48.50 48.75 47.45 48.75 395,872 19,121,305 48.302 25.59 25.46 25.59 24.91 25.59 754,136 25.355 1.88%
2014-09-16 0 47.85 47.80 47.85 47.75 48.90 133,860 6,447,396 48.165 25.12 25.09 25.12 25.07 25.67 255,003 25.284 -1.54%
2014-09-15 0 48.60 48.25 48.35 47.70 48.95 203,083 9,833,616 48.422 25.51 25.33 25.38 25.04 25.70 386,873 25.418 -0.61%
2014-09-12 0 48.90 48.85 48.90 48.70 49.65 173,075 8,464,700 48.908 25.67 25.64 25.67 25.56 26.06 329,708 25.673 -0.91%
2014-09-11 0 49.35 49.05 49.40 48.85 49.50 243,364 11,989,019 49.264 25.91 25.75 25.93 25.64 25.98 463,608 25.860 1.02%
2014-09-10 0 49.15 49.05 49.20 49.00 49.75 286,830 14,158,333 49.361 25.64 25.59 25.67 25.56 25.96 549,767 25.753 -1.31%
2014-09-08 0 49.80 49.70 49.85 49.50 50.00 362,305 18,016,694 49.728 25.98 25.93 26.01 25.83 26.09 694,430 25.945 0.50%
2014-09-05 0 49.55 49.45 49.55 48.65 49.70 626,881 30,998,206 49.448 25.85 25.80 25.85 25.38 25.93 1,201,542 25.799 1.23%
2014-09-04 0 48.95 48.75 49.00 48.00 49.20 563,266 27,509,512 48.839 25.54 25.43 25.56 25.04 25.67 1,079,611 25.481 2.19%
2014-09-03 0 47.90 47.70 47.95 47.15 48.10 518,052 24,813,534 47.898 24.99 24.89 25.02 24.60 25.10 992,950 24.990 0.00%
2014-09-02 0 47.90 47.85 47.90 45.65 47.95 728,300 34,302,808 47.100 24.99 24.96 24.99 23.82 25.02 1,395,932 24.573 5.16%
2014-09-01 0 45.55 45.50 45.55 44.90 46.00 523,036 23,795,028 45.494 23.76 23.74 23.76 23.43 24.00 1,002,502 23.736 0.11%
2014-08-29 0 45.50 45.40 45.50 43.70 45.50 670,435 30,166,486 44.995 23.74 23.69 23.74 22.80 23.74 1,285,022 23.475 4.36%
2014-08-28 0 43.60 43.55 43.60 43.40 45.35 966,813 42,828,422 44.299 22.75 22.72 22.75 22.64 23.66 1,853,089 23.112 0.35%
2014-08-27 0 43.45 43.40 43.65 42.15 44.00 451,746 19,586,276 43.357 22.67 22.64 22.77 21.99 22.96 865,861 22.621 2.84%
2014-08-26 0 42.25 42.20 42.30 42.05 42.60 368,666 15,575,430 42.248 22.04 22.02 22.07 21.94 22.23 706,622 22.042 0.00%
2014-08-25 0 42.25 42.15 42.40 41.80 42.35 550,400 23,214,840 42.178 22.04 21.99 22.12 21.81 22.10 1,054,951 22.006 0.48%
2014-08-22 0 42.05 42.10 42.20 42.00 42.90 400,800 16,915,620 42.205 21.94 21.96 22.02 21.91 22.38 768,213 22.019 -1.29%
2014-08-21 0 42.60 42.60 42.80 42.55 43.10 293,765 12,567,526 42.781 22.23 22.23 22.33 22.20 22.49 563,059 22.320 -0.23%
2014-08-20 0 42.70 42.65 42.85 42.60 43.10 329,200 14,091,960 42.807 22.28 22.25 22.36 22.23 22.49 630,977 22.334 -0.58%
2014-08-19 0 42.95 42.80 43.00 42.65 43.40 244,209 10,505,773 43.020 22.41 22.33 22.43 22.25 22.64 468,075 22.445 -0.35%
2014-08-18 0 43.10 43.10 43.30 42.85 43.70 174,379 7,513,846 43.089 22.49 22.49 22.59 22.36 22.80 334,232 22.481 -0.58%
2014-08-15 0 43.35 43.35 43.60 43.00 43.85 391,443 17,007,596 43.448 22.62 22.62 22.75 22.43 22.88 750,278 22.668 -0.12%
2014-08-14 0 43.40 43.40 43.50 43.05 43.55 120,996 5,254,487 43.427 22.64 22.64 22.70 22.46 22.72 231,913 22.657 0.58%
2014-08-13 0 43.15 43.10 43.30 43.00 43.50 139,356 6,015,023 43.163 22.51 22.49 22.59 22.43 22.70 267,103 22.519 0.35%
2014-08-12 0 43.00 42.90 43.00 42.70 43.85 217,200 9,366,220 43.123 22.43 22.38 22.43 22.28 22.88 416,307 22.498 -1.04%
2014-08-11 0 43.45 43.45 43.50 43.40 44.00 103,912 4,524,382 43.541 22.67 22.67 22.70 22.64 22.96 199,168 22.716 0.23%
2014-08-08 0 43.35 43.30 43.60 43.30 43.90 128,605 5,602,815 43.566 22.62 22.59 22.75 22.59 22.90 246,497 22.730 -0.57%
2014-08-07 0 43.60 43.55 43.85 43.55 44.20 199,528 8,750,975 43.858 22.75 22.72 22.88 22.72 23.06 382,435 22.882 0.23%
2014-08-06 0 43.50 43.50 43.75 43.10 43.90 175,860 7,659,176 43.553 22.70 22.70 22.83 22.49 22.90 337,071 22.723 0.23%
2014-08-05 0 43.40 43.40 43.75 42.25 43.70 566,872 24,353,910 42.962 22.64 22.64 22.83 22.04 22.80 1,086,523 22.415 2.00%
2014-08-04 0 42.55 42.50 42.75 42.40 43.35 463,684 19,839,632 42.787 22.20 22.17 22.30 22.12 22.62 888,743 22.323 -1.50%
2014-08-01 0 43.20 42.90 43.20 42.80 44.35 521,479 22,612,677 43.363 22.54 22.38 22.54 22.33 23.14 999,518 22.624 -2.04%
2014-07-31 0 44.10 44.10 44.15 43.80 44.40 984,275 43,704,022 44.402 23.01 23.01 23.03 22.85 23.16 1,886,559 23.166 -0.23%
2014-07-30 0 44.20 44.20 44.25 44.20 45.10 359,009 16,049,766 44.706 23.06 23.06 23.09 23.06 23.53 688,112 23.324 -0.79%
2014-07-29 0 44.55 44.30 44.55 43.85 44.60 234,637 10,385,550 44.262 23.24 23.11 23.24 22.88 23.27 449,728 23.093 1.60%
2014-07-28 0 43.85 43.80 43.95 43.80 44.05 194,572 8,554,358 43.965 22.88 22.85 22.93 22.85 22.98 372,936 22.938 -0.68%
2014-07-25 0 44.15 44.15 44.20 43.80 44.45 295,824 13,050,683 44.116 23.03 23.03 23.06 22.85 23.19 567,005 23.017 0.00%
2014-07-24 0 44.15 44.10 44.25 44.05 44.55 519,799 23,006,572 44.261 23.03 23.01 23.09 22.98 23.24 996,298 23.092 0.11%
2014-07-23 0 44.10 44.10 44.20 43.50 44.95 675,431 29,858,571 44.207 23.01 23.01 23.06 22.70 23.45 1,294,598 23.064 1.61%
2014-07-22 0 43.40 43.35 43.50 42.85 43.65 236,027 10,238,920 43.380 22.64 22.62 22.70 22.36 22.77 452,393 22.633 1.17%
2014-07-21 0 42.90 42.75 42.90 42.70 43.10 176,552 7,577,884 42.922 22.38 22.30 22.38 22.28 22.49 338,397 22.393 0.23%
2014-07-18 0 42.80 42.80 42.85 42.80 43.30 170,052 7,330,512 43.107 22.33 22.33 22.36 22.33 22.59 325,938 22.490 -0.58%
2014-07-17 0 43.05 42.95 43.20 42.90 43.40 227,321 9,797,036 43.098 22.46 22.41 22.54 22.38 22.64 435,706 22.485 0.00%
2014-07-16 0 43.05 43.05 43.20 43.00 43.50 285,269 12,343,781 43.271 22.46 22.46 22.54 22.43 22.70 546,775 22.576 -1.26%
2014-07-15 0 43.60 43.55 43.60 42.95 43.70 387,905 16,844,714 43.425 22.75 22.72 22.75 22.41 22.80 743,497 22.656 1.40%
2014-07-14 0 43.00 43.00 43.05 42.55 43.20 203,031 8,736,439 43.030 22.43 22.43 22.46 22.20 22.54 389,149 22.450 -0.58%
2014-07-11 0 43.25 43.25 43.30 43.10 43.50 206,740 8,948,251 43.283 22.56 22.56 22.59 22.49 22.70 396,258 22.582 -0.23%
2014-07-10 0 43.35 43.35 43.45 42.75 43.70 225,308 9,761,184 43.324 22.62 22.62 22.67 22.30 22.80 431,848 22.603 0.93%
2014-07-09 0 42.95 42.70 42.95 42.60 43.00 270,689 11,584,084 42.795 22.41 22.28 22.41 22.23 22.43 518,829 22.327 -0.46%
2014-07-08 0 43.15 43.05 43.20 41.65 43.20 343,878 14,671,449 42.665 22.51 22.46 22.54 21.73 22.54 659,111 22.259 2.86%
2014-07-07 0 41.95 41.70 41.75 41.45 42.10 139,160 5,819,588 41.819 21.89 21.76 21.78 21.63 21.96 266,728 21.818 1.33%
2014-07-04 0 41.40 41.40 41.55 41.15 41.55 174,709 7,210,207 41.270 21.60 21.60 21.68 21.47 21.68 334,865 21.532 0.00%
2014-07-03 0 41.40 41.25 41.50 41.05 41.60 177,180 7,322,672 41.329 21.60 21.52 21.65 21.42 21.70 339,601 21.563 0.00%
2014-07-02 0 41.40 41.35 41.60 41.25 41.70 475,999 19,658,806 41.300 21.60 21.57 21.70 21.52 21.76 912,347 21.548 0.98%
2014-06-30 0 41.00 40.85 40.95 40.55 41.25 124,357 5,102,114 41.028 21.39 21.31 21.36 21.16 21.52 238,355 21.406 -0.97%
2014-06-27 0 41.40 41.35 41.50 41.00 41.45 189,602 7,816,056 41.223 21.60 21.57 21.65 21.39 21.63 363,410 21.508 -0.12%
2014-06-26 0 41.45 41.40 41.55 40.75 41.55 377,092 15,551,859 41.242 21.63 21.60 21.68 21.26 21.68 722,772 21.517 1.34%
2014-06-25 0 40.90 40.90 41.05 40.85 41.80 274,457 11,327,686 41.273 21.34 21.34 21.42 21.31 21.81 526,051 21.533 -1.09%
2014-06-24 0 41.35 41.35 41.40 41.05 42.00 172,316 7,159,274 41.547 21.57 21.57 21.60 21.42 21.91 330,278 21.677 -1.43%
2014-06-23 0 41.95 41.80 42.00 41.45 42.50 206,904 8,689,170 41.996 21.89 21.81 21.91 21.63 22.17 396,573 21.911 -1.41%
2014-06-20 0 42.55 42.40 42.55 41.35 42.55 426,283 18,000,926 42.228 22.20 22.12 22.20 21.57 22.20 817,056 22.031 2.28%
2014-06-19 0 41.60 41.35 41.60 41.20 41.95 137,720 5,717,121 41.513 21.70 21.57 21.70 21.50 21.89 263,968 21.658 -0.36%
2014-06-18 0 41.75 41.55 41.80 41.10 41.90 119,023 4,962,574 41.694 21.78 21.68 21.81 21.44 21.86 228,131 21.753 0.60%
2014-06-17 0 41.50 41.45 41.55 41.15 42.00 224,900 9,330,630 41.488 21.65 21.63 21.68 21.47 21.91 431,066 21.646 -0.72%
2014-06-16 0 41.80 41.80 41.85 41.20 42.80 341,810 14,314,348 41.878 21.81 21.81 21.83 21.50 22.33 655,147 21.849 -1.65%
2014-06-13 0 42.50 42.35 42.50 42.15 42.95 149,805 6,364,105 42.483 22.17 22.10 22.17 21.99 22.41 287,131 22.164 -0.35%
2014-06-12 0 42.65 42.55 42.85 41.80 43.00 728,328 30,974,301 42.528 22.25 22.20 22.36 21.81 22.43 1,395,985 22.188 0.95%
2014-06-11 0 42.25 42.20 42.25 42.10 43.10 339,724 14,400,087 42.388 22.04 22.02 22.04 21.96 22.49 651,149 22.115 -2.20%
2014-06-10 0 43.20 43.10 43.35 42.60 43.70 317,757 13,676,174 43.040 22.54 22.49 22.62 22.23 22.80 609,044 22.455 -1.14%
2014-06-09 0 43.70 43.70 43.75 43.20 44.55 346,504 15,093,408 43.559 22.80 22.80 22.83 22.54 23.24 664,144 22.726 -1.13%
2014-06-06 0 44.20 44.05 44.20 42.70 44.30 1,294,814 56,733,411 43.816 23.06 22.98 23.06 22.28 23.11 2,481,768 22.860 3.15%
2014-06-05 0 42.85 42.85 43.05 41.25 43.35 1,059,858 45,170,111 42.619 22.36 22.36 22.46 21.52 22.62 2,031,428 22.236 3.25%
2014-06-04 0 41.50 41.40 41.60 41.00 41.55 347,480 14,344,488 41.281 21.65 21.60 21.70 21.39 21.68 666,014 21.538 0.61%
2014-06-03 0 41.25 41.20 41.30 40.55 41.30 758,841 31,169,506 41.075 21.52 21.50 21.55 21.16 21.55 1,454,470 21.430 1.75%
2014-05-30 0 41.45 41.45 41.65 40.85 41.70 516,036 21,342,317 41.358 21.15 21.15 21.25 20.84 21.28 1,011,287 21.104 1.10%
2014-05-29 0 41.00 40.95 41.00 40.80 41.50 413,968 17,049,149 41.185 20.92 20.90 20.92 20.82 21.18 811,263 21.016 -0.36%
2014-05-28 0 41.15 41.00 41.30 39.20 41.35 851,490 34,279,323 40.258 21.00 20.92 21.07 20.00 21.10 1,668,684 20.543 5.65%
2014-05-27 0 38.95 38.95 39.00 38.60 39.15 213,512 8,316,943 38.953 19.88 19.88 19.90 19.70 19.98 418,424 19.877 -0.38%
2014-05-26 0 39.10 39.10 39.30 38.70 39.30 473,598 18,483,320 39.027 19.95 19.95 20.05 19.75 20.05 928,121 19.915 0.26%
2014-05-23 0 39.00 38.85 39.00 38.00 39.80 877,242 33,948,561 38.699 19.90 19.82 19.90 19.39 20.31 1,719,151 19.747 2.90%
2014-05-22 0 37.90 37.85 37.95 37.60 38.10 442,505 16,805,427 37.978 19.34 19.31 19.36 19.19 19.44 867,187 19.379 -0.13%
2014-05-21 0 37.95 37.95 38.00 37.40 38.35 455,977 17,310,467 37.963 19.36 19.36 19.39 19.08 19.57 893,588 19.372 1.20%
2014-05-20 0 37.50 37.50 37.55 37.15 38.40 345,734 13,071,790 37.809 19.14 19.14 19.16 18.96 19.59 677,543 19.293 -1.45%
2014-05-19 0 38.05 38.00 38.05 37.80 38.40 818,338 31,053,109 37.947 19.42 19.39 19.42 19.29 19.59 1,603,716 19.363 1.47%
2014-05-16 0 37.50 37.40 37.65 36.90 37.80 922,853 34,615,812 37.510 19.14 19.08 19.21 18.83 19.29 1,808,536 19.140 1.76%
2014-05-15 0 36.85 36.85 36.95 36.35 37.40 945,814 35,055,321 37.064 18.80 18.80 18.85 18.55 19.08 1,853,533 18.913 -0.14%
2014-05-14 0 36.90 36.90 36.95 36.30 37.10 827,075 30,480,704 36.854 18.83 18.83 18.85 18.52 18.93 1,620,838 18.806 1.10%
2014-05-13 0 36.50 36.45 36.50 36.10 36.55 503,518 18,297,166 36.339 18.63 18.60 18.63 18.42 18.65 986,756 18.543 0.83%
2014-05-12 0 36.20 36.20 36.30 35.85 36.45 688,987 24,940,410 36.199 18.47 18.47 18.52 18.29 18.60 1,350,223 18.471 0.00%
2014-05-09 0 36.20 36.15 36.20 35.30 36.30 543,646 19,565,609 35.990 18.47 18.45 18.47 18.01 18.52 1,065,395 18.365 1.54%
2014-05-08 0 35.65 35.60 35.65 35.40 36.60 495,472 17,748,917 35.822 18.19 18.17 18.19 18.06 18.68 970,988 18.279 0.28%
2014-05-07 0 35.55 35.50 35.55 35.35 35.70 516,363 18,315,603 35.470 18.14 18.11 18.14 18.04 18.22 1,011,928 18.100 -0.70%
2014-05-05 0 35.80 35.80 35.95 35.35 36.10 271,720 9,698,154 35.692 18.27 18.27 18.34 18.04 18.42 532,496 18.213 0.00%
2014-05-02 0 35.80 35.80 35.90 34.65 36.10 662,726 23,688,923 35.745 18.27 18.27 18.32 17.68 18.42 1,298,759 18.240 3.62%
2014-04-30 0 34.55 34.35 34.55 34.35 35.50 511,740 17,838,718 34.859 17.63 17.53 17.63 17.53 18.11 1,002,869 17.788 -1.71%
2014-04-29 0 35.15 35.00 35.15 34.80 35.60 217,200 7,591,910 34.954 17.94 17.86 17.94 17.76 18.17 425,652 17.836 0.14%
2014-04-28 0 35.10 35.05 35.10 35.00 35.85 357,336 12,651,598 35.405 17.91 17.89 17.91 17.86 18.29 700,279 18.066 -1.68%
2014-04-25 0 35.70 35.55 35.80 35.60 36.00 430,620 15,409,881 35.785 18.22 18.14 18.27 18.17 18.37 843,896 18.260 -0.83%
2014-04-24 0 36.00 35.95 36.00 35.95 36.15 788,605 28,398,847 36.011 18.37 18.34 18.37 18.34 18.45 1,545,447 18.376 0.14%
2014-04-23 0 35.95 35.90 36.00 35.80 36.20 733,105 26,389,884 35.997 18.34 18.32 18.37 18.27 18.47 1,436,683 18.369 0.56%
2014-04-22 0 35.75 35.70 35.75 34.95 35.85 577,850 20,612,555 35.671 18.24 18.22 18.24 17.83 18.29 1,132,426 18.202 1.71%
2014-04-17 0 35.15 35.15 35.20 34.40 35.30 175,304 6,141,409 35.033 17.94 17.94 17.96 17.55 18.01 343,547 17.876 1.74%
2014-04-16 0 34.55 34.45 34.60 34.20 34.60 338,100 11,642,640 34.435 17.63 17.58 17.66 17.45 17.66 662,582 17.572 0.88%
2014-04-15 0 34.25 34.20 34.25 34.20 35.05 685,964 23,650,920 34.478 17.48 17.45 17.48 17.45 17.89 1,344,299 17.593 -1.30%
2014-04-14 0 34.70 34.65 34.75 34.50 35.00 770,416 26,690,020 34.644 17.71 17.68 17.73 17.60 17.86 1,509,802 17.678 -1.14%
2014-04-11 0 35.10 35.05 35.10 34.90 35.35 882,400 31,008,590 35.141 17.91 17.89 17.91 17.81 18.04 1,729,259 17.932 -0.28%
2014-04-10 0 35.20 35.15 35.30 35.05 36.15 1,069,200 37,672,930 35.235 17.96 17.94 18.01 17.89 18.45 2,095,336 17.979 -1.68%
2014-04-09 0 35.80 35.70 35.80 35.05 35.85 572,764 20,345,801 35.522 18.27 18.22 18.27 17.89 18.29 1,122,459 18.126 1.27%
2014-04-08 0 35.35 35.45 35.50 35.30 36.05 470,000 16,675,690 35.480 18.04 18.09 18.11 18.01 18.40 921,070 18.105 -1.12%
2014-04-07 0 35.75 35.60 35.80 35.55 36.20 212,000 7,578,330 35.747 18.24 18.17 18.27 18.14 18.47 415,461 18.241 -0.69%
2014-04-04 0 36.00 35.90 36.00 35.75 36.30 353,200 12,709,050 35.983 18.37 18.32 18.37 18.24 18.52 692,174 18.361 0.56%
2014-04-03 0 35.80 35.75 35.85 35.70 36.60 623,448 22,445,151 36.002 18.27 18.24 18.29 18.22 18.68 1,221,785 18.371 -0.97%
2014-04-02 0 36.15 36.10 36.15 35.25 37.20 978,400 35,333,830 36.114 18.45 18.42 18.45 17.99 18.98 1,917,393 18.428 2.55%
2014-04-01 0 35.25 35.15 35.30 34.30 35.60 549,600 19,401,774 35.302 17.99 17.94 18.01 17.50 18.17 1,077,064 18.014 0.73%
2014-03-31 0 36.50 36.30 36.55 35.20 36.70 963,151 34,778,530 36.109 17.86 17.76 17.88 17.22 17.95 1,968,800 17.665 1.11%
2014-03-28 0 36.10 36.10 36.25 33.85 36.30 843,672 29,593,497 35.077 17.66 17.66 17.73 16.56 17.76 1,724,570 17.160 7.28%
2014-03-27 0 33.65 33.55 33.65 32.50 33.80 916,284 30,638,402 33.438 16.46 16.41 16.46 15.90 16.54 1,872,998 16.358 4.18%
2014-03-26 0 32.30 32.20 32.30 32.00 34.05 1,829,404 60,218,594 32.917 15.80 15.75 15.80 15.65 16.66 3,739,529 16.103 -8.89%
2014-03-25 0 35.45 35.15 35.45 35.15 35.65 149,200 5,277,840 35.374 17.34 17.20 17.34 17.20 17.44 304,983 17.305 -0.14%
2014-03-24 0 35.50 35.45 35.60 35.20 35.90 140,800 5,005,740 35.552 17.37 17.34 17.42 17.22 17.56 287,813 17.392 1.57%
2014-03-21 0 34.95 34.80 35.00 34.80 35.20 511,948 17,922,950 35.009 17.10 17.02 17.12 17.02 17.22 1,046,485 17.127 -0.14%
2014-03-20 0 35.00 34.85 35.00 34.85 35.90 228,484 8,025,555 35.125 17.12 17.05 17.12 17.05 17.56 467,050 17.184 -2.10%
2014-03-19 0 35.75 35.70 35.85 35.70 35.90 143,600 5,143,180 35.816 17.49 17.46 17.54 17.46 17.56 293,536 17.521 -0.14%
2014-03-18 0 35.80 35.60 35.70 35.60 36.00 198,400 7,097,780 35.775 17.51 17.42 17.46 17.42 17.61 405,554 17.501 -0.14%
2014-03-17 0 35.85 35.75 35.90 35.55 36.00 257,309 9,223,099 35.844 17.54 17.49 17.56 17.39 17.61 525,972 17.535 0.00%
2014-03-14 0 35.85 35.70 35.85 35.55 36.30 766,173 27,461,468 35.842 17.54 17.46 17.54 17.39 17.76 1,566,153 17.534 -3.11%
2014-03-13 0 37.00 37.00 37.10 37.00 38.45 430,000 16,150,480 37.559 18.10 18.10 18.15 18.10 18.81 878,973 18.374 -2.76%
2014-03-12 0 38.05 38.00 38.05 37.95 38.65 389,640 14,875,280 38.177 18.61 18.59 18.61 18.57 18.91 796,473 18.676 -1.04%
2014-03-11 0 38.45 38.45 38.50 38.45 38.80 377,759 14,577,621 38.590 18.81 18.81 18.83 18.81 18.98 772,186 18.878 -0.13%
2014-03-10 0 38.50 38.50 38.70 38.35 39.35 776,400 30,147,760 38.830 18.83 18.83 18.93 18.76 19.25 1,587,058 18.996 -1.53%
2014-03-07 0 39.10 39.15 39.35 39.00 39.70 538,800 21,135,340 39.227 19.13 19.15 19.25 19.08 19.42 1,101,374 19.190 0.13%
2014-03-06 0 39.05 39.05 39.10 39.00 40.00 284,200 11,136,690 39.186 19.10 19.10 19.13 19.08 19.57 580,940 19.170 -2.01%
2014-03-05 0 39.85 39.80 39.90 39.80 40.25 56,000 2,239,800 39.996 19.49 19.47 19.52 19.47 19.69 114,471 19.567 -0.50%
2014-03-04 0 40.05 39.90 40.15 39.75 40.50 296,619 11,904,048 40.132 19.59 19.52 19.64 19.45 19.81 606,326 19.633 0.38%
2014-03-03 0 39.90 39.85 39.90 39.05 40.00 165,106 6,542,545 39.626 19.52 19.49 19.52 19.10 19.57 337,497 19.385 2.57%
2014-02-28 0 38.90 38.90 39.00 38.90 40.00 161,200 6,315,160 39.176 19.03 19.03 19.08 19.03 19.57 329,513 19.165 -2.38%
2014-02-27 0 39.85 39.85 40.00 39.60 40.40 52,400 2,087,520 39.838 19.49 19.49 19.57 19.37 19.76 107,112 19.489 0.63%
2014-02-26 0 39.60 39.60 39.65 39.15 40.10 168,253 6,654,887 39.553 19.37 19.37 19.40 19.15 19.62 343,930 19.350 -1.49%
2014-02-25 0 40.20 40.05 40.20 38.65 40.65 622,000 25,132,740 40.406 19.67 19.59 19.67 18.91 19.89 1,271,445 19.767 1.13%
2014-02-24 0 39.75 39.75 39.80 38.75 39.85 413,051 16,250,789 39.343 19.45 19.45 19.47 18.96 19.49 844,328 19.247 1.66%
2014-02-21 0 39.10 39.05 39.10 38.40 39.50 328,905 12,773,202 38.836 19.13 19.10 19.13 18.79 19.32 672,323 18.999 0.26%
2014-02-20 0 39.00 38.90 39.00 38.55 39.15 308,800 12,021,099 38.928 19.08 19.03 19.08 18.86 19.15 631,226 19.044 0.26%
2014-02-19 0 38.90 38.90 38.95 38.50 39.30 259,200 10,088,260 38.921 19.03 19.03 19.05 18.83 19.23 529,837 19.040 0.91%
2014-02-18 0 38.55 38.55 38.60 38.30 39.10 209,200 8,073,360 38.592 18.86 18.86 18.88 18.74 19.13 427,631 18.879 0.13%
2014-02-17 0 38.50 38.40 38.55 38.10 38.70 110,000 4,226,960 38.427 18.83 18.79 18.86 18.64 18.93 224,854 18.799 -0.39%
2014-02-14 0 38.65 38.65 38.70 38.30 39.20 67,600 2,604,910 38.534 18.91 18.91 18.93 18.74 19.18 138,183 18.851 0.52%
2014-02-13 0 38.45 38.40 38.50 38.15 39.15 118,400 4,549,190 38.422 18.81 18.79 18.83 18.66 19.15 242,024 18.796 0.92%
2014-02-12 0 38.10 38.10 38.20 37.90 38.45 88,165 3,367,445 38.195 18.64 18.64 18.69 18.54 18.81 180,220 18.685 0.53%
2014-02-11 0 37.90 37.90 37.95 37.55 38.40 490,667 18,605,913 37.920 18.54 18.54 18.57 18.37 18.79 1,002,984 18.551 0.53%
2014-02-10 0 37.70 37.55 37.80 37.55 38.10 90,000 3,393,940 37.710 18.44 18.37 18.49 18.37 18.64 183,971 18.448 0.53%
2014-02-07 0 37.50 37.40 37.50 36.90 37.65 99,000 3,706,160 37.436 18.35 18.30 18.35 18.05 18.42 202,368 18.314 2.46%
2014-02-06 0 36.60 36.55 36.75 36.50 36.95 99,600 3,652,517 36.672 17.90 17.88 17.98 17.86 18.08 203,595 17.940 0.27%
2014-02-05 0 36.50 36.45 36.50 36.20 37.30 336,891 12,320,596 36.571 17.86 17.83 17.86 17.71 18.25 688,647 17.891 -1.22%
2014-02-04 0 36.95 36.95 37.00 36.60 38.10 197,600 7,366,930 37.282 18.08 18.08 18.10 17.90 18.64 403,919 18.239 -0.94%
2014-01-30 0 37.30 37.20 37.40 37.00 37.60 406,600 15,181,110 37.337 18.25 18.20 18.30 18.10 18.39 831,141 18.265 -0.40%
2014-01-29 0 37.45 37.40 37.50 37.00 37.70 135,964 5,084,149 37.393 18.32 18.30 18.35 18.10 18.44 277,927 18.293 2.60%
2014-01-28 0 36.50 36.50 36.80 36.50 37.90 628,800 23,119,210 36.767 17.86 17.86 18.00 17.86 18.54 1,285,345 17.987 -1.88%
2014-01-27 0 37.20 37.15 37.30 37.10 38.65 815,200 30,642,680 37.589 18.20 18.17 18.25 18.15 18.91 1,666,370 18.389 -0.67%
2014-01-24 0 37.45 37.25 37.60 37.25 38.80 390,750 14,843,290 37.987 18.32 18.22 18.39 18.22 18.98 798,742 18.583 -3.97%
2014-01-23 0 39.00 38.90 39.00 38.85 39.50 283,500 11,105,580 39.173 19.08 19.03 19.08 19.01 19.32 579,509 19.164 -1.02%
2014-01-22 0 39.40 39.35 39.40 39.20 40.45 222,901 8,775,119 39.368 19.27 19.25 19.27 19.18 19.79 455,637 19.259 -0.76%
2014-01-21 0 39.70 39.55 39.70 39.40 39.90 422,300 16,780,241 39.735 19.42 19.35 19.42 19.27 19.52 863,234 19.439 -0.25%
2014-01-20 0 39.80 39.70 39.90 39.60 40.70 230,000 9,175,670 39.894 19.47 19.42 19.52 19.37 19.91 470,149 19.517 -0.75%
2014-01-17 0 40.10 40.15 40.30 40.10 40.85 240,800 9,719,060 40.362 19.62 19.64 19.72 19.62 19.98 492,225 19.745 -1.35%
2014-01-16 0 40.65 40.40 40.65 40.20 41.80 501,176 20,281,915 40.469 19.89 19.76 19.89 19.67 20.45 1,024,466 19.798 -1.69%
2014-01-15 0 41.35 41.20 41.25 41.05 41.80 259,600 10,742,300 41.380 20.23 20.16 20.18 20.08 20.45 530,655 20.243 -1.66%
2014-01-14 0 42.05 41.85 42.15 41.65 42.40 35,600 1,491,260 41.889 20.57 20.47 20.62 20.38 20.74 72,771 20.493 0.48%
2014-01-13 0 41.85 41.80 41.95 41.60 43.00 346,600 14,654,057 42.279 20.47 20.45 20.52 20.35 21.04 708,493 20.683 -1.99%
2014-01-10 0 42.70 42.60 42.70 42.20 42.85 192,800 8,200,785 42.535 20.89 20.84 20.89 20.64 20.96 394,107 20.809 -0.23%
2014-01-09 0 42.80 42.80 42.90 42.00 42.90 116,463 4,960,763 42.595 20.94 20.94 20.99 20.55 20.99 238,065 20.838 1.90%
2014-01-08 0 42.00 41.95 42.10 41.55 42.90 494,003 20,831,206 42.168 20.55 20.52 20.60 20.33 20.99 1,009,804 20.629 -1.87%
2014-01-07 0 42.80 42.75 42.85 42.55 43.85 296,002 12,783,662 43.188 20.94 20.91 20.96 20.82 21.45 605,065 21.128 -1.83%
2014-01-06 0 43.60 43.55 43.65 43.05 44.50 626,400 27,305,320 43.591 21.33 21.30 21.35 21.06 21.77 1,280,439 21.325 -0.68%
2014-01-03 0 43.90 43.80 43.90 43.30 44.25 988,000 43,369,710 43.896 21.48 21.43 21.48 21.18 21.65 2,019,595 21.474 -1.68%
2014-01-02 0 44.65 44.65 44.75 44.15 45.05 121,600 5,414,790 44.530 21.84 21.84 21.89 21.60 22.04 248,566 21.784 0.45%
2013-12-31 0 44.45 44.45 44.60 44.25 45.15 45,700 2,037,910 44.593 21.75 21.75 21.82 21.65 22.09 93,416 21.815 -0.22%
2013-12-30 0 44.55 44.55 44.60 43.75 44.55 130,401 5,777,524 44.306 21.79 21.79 21.82 21.40 21.79 266,556 21.675 0.68%
2013-12-27 0 44.25 44.15 44.25 42.25 44.70 220,900 9,788,980 44.314 21.65 21.60 21.65 20.67 21.87 451,547 21.679 -0.56%
2013-12-24 0 44.50 44.50 44.65 43.95 44.75 81,850 3,631,967 44.373 21.77 21.77 21.84 21.50 21.89 167,312 21.708 1.60%
2013-12-23 0 43.80 43.90 44.10 43.65 44.85 189,643 8,391,647 44.250 21.43 21.48 21.57 21.35 21.94 387,654 21.647 -1.57%
2013-12-20 0 44.50 44.45 44.65 44.45 45.25 135,600 6,055,820 44.659 21.77 21.75 21.84 21.75 22.14 277,183 21.848 -2.20%
2013-12-19 0 45.50 45.30 45.50 44.90 45.60 533,541 24,226,377 45.407 22.26 22.16 22.26 21.97 22.31 1,090,624 22.213 0.55%
2013-12-18 0 45.25 45.00 45.25 44.15 45.40 248,800 11,185,254 44.957 22.14 22.01 22.14 21.60 22.21 508,578 21.993 1.34%
2013-12-17 0 44.65 44.65 44.70 44.35 45.20 73,600 3,280,350 44.570 21.84 21.84 21.87 21.70 22.11 150,448 21.804 -0.11%
2013-12-16 0 44.70 44.70 44.95 44.65 45.50 130,800 5,884,610 44.989 21.87 21.87 21.99 21.84 22.26 267,371 22.009 -0.67%
2013-12-13 0 45.00 44.90 45.00 44.65 45.05 411,300 18,490,355 44.956 22.01 21.97 22.01 21.84 22.04 840,748 21.993 0.22%
2013-12-12 0 44.90 44.70 44.95 44.20 44.95 235,670 10,528,052 44.673 21.97 21.87 21.99 21.62 21.99 481,739 21.854 1.35%
2013-12-11 0 44.30 44.30 44.45 44.05 45.20 234,244 10,426,671 44.512 21.67 21.67 21.75 21.55 22.11 478,824 21.776 -0.89%
2013-12-10 0 44.70 44.70 44.85 44.15 45.30 393,200 17,640,460 44.864 21.87 21.87 21.94 21.60 22.16 803,750 21.948 -1.11%
2013-12-09 0 45.20 45.15 45.20 44.20 45.25 260,000 11,671,490 44.890 22.11 22.09 22.11 21.62 22.14 531,472 21.961 3.08%
2013-12-06 0 43.85 43.85 44.25 43.50 44.25 626,000 27,507,208 43.941 21.45 21.45 21.65 21.28 21.65 1,279,622 21.496 -1.13%
2013-12-05 0 44.35 44.20 44.60 44.10 45.35 612,000 27,426,921 44.815 21.70 21.62 21.82 21.57 22.19 1,251,004 21.924 -0.89%
2013-12-04 0 44.75 44.40 44.75 44.10 45.40 594,384 26,609,784 44.769 21.89 21.72 21.89 21.57 22.21 1,214,995 21.901 1.13%
2013-12-03 0 44.25 44.20 44.50 43.90 45.15 301,300 13,333,806 44.254 21.65 21.62 21.77 21.48 22.09 615,895 21.649 -1.78%
2013-12-02 0 45.05 44.95 45.05 44.50 45.40 201,850 9,088,582 45.026 22.04 21.99 22.04 21.77 22.21 412,606 22.027 -0.77%
2013-11-29 0 45.40 45.45 45.50 44.95 45.50 478,000 21,687,810 45.372 22.21 22.23 22.26 21.99 22.26 977,091 22.196 1.11%
2013-11-28 0 44.90 44.85 44.90 44.40 44.95 593,293 26,515,089 44.691 21.97 21.94 21.97 21.72 21.99 1,212,765 21.863 1.47%
2013-11-27 0 44.25 44.10 44.25 43.60 44.45 619,293 27,350,693 44.164 21.65 21.57 21.65 21.33 21.75 1,265,912 21.606 0.68%
2013-11-26 0 43.95 43.85 44.00 43.85 44.95 668,800 29,678,480 44.376 21.50 21.45 21.53 21.45 21.99 1,367,110 21.709 -0.57%
2013-11-25 0 44.20 44.05 44.20 43.85 44.70 348,000 15,361,716 44.143 21.62 21.55 21.62 21.45 21.87 711,355 21.595 -0.45%
2013-11-22 0 44.40 44.25 44.40 44.05 45.60 577,200 25,744,520 44.602 21.72 21.65 21.72 21.55 22.31 1,179,869 21.820 -1.99%
2013-11-21 0 45.30 45.20 45.35 45.00 46.45 291,600 13,231,860 45.377 22.16 22.11 22.19 22.01 22.72 596,067 22.199 -1.09%
2013-11-20 0 45.80 45.75 45.85 45.65 46.70 330,009 15,141,207 45.881 22.41 22.38 22.43 22.33 22.85 674,579 22.445 -0.87%
2013-11-19 0 46.20 46.15 46.30 46.10 47.40 463,200 21,773,204 47.006 22.60 22.58 22.65 22.55 23.19 946,838 22.996 -2.33%
2013-11-18 0 47.30 47.15 47.35 47.00 48.25 383,800 18,158,517 47.312 23.14 23.07 23.16 22.99 23.60 784,535 23.146 -0.11%
2013-11-15 0 47.35 47.25 47.45 46.75 47.65 204,585 9,665,272 47.243 23.16 23.12 23.21 22.87 23.31 418,197 23.112 1.28%
2013-11-14 0 46.75 46.75 47.05 46.65 48.50 324,631 15,404,859 47.453 22.87 22.87 23.02 22.82 23.73 663,586 23.215 -0.95%
2013-11-13 0 47.20 47.00 47.35 46.20 47.40 239,600 11,197,840 46.736 23.09 22.99 23.16 22.60 23.19 489,772 22.863 1.18%
2013-11-12 0 46.65 46.55 46.70 46.55 48.00 165,999 7,779,033 46.862 22.82 22.77 22.85 22.77 23.48 339,323 22.925 -2.20%
2013-11-11 0 47.70 47.30 47.70 45.60 47.75 266,100 12,381,400 46.529 23.34 23.14 23.34 22.31 23.36 543,941 22.762 3.36%
2013-11-08 0 46.15 46.05 46.20 45.95 47.70 405,304 18,905,493 46.645 22.58 22.53 22.60 22.48 23.34 828,492 22.819 -3.15%
2013-11-07 0 47.65 47.65 47.90 47.45 48.00 259,600 12,375,035 47.670 23.31 23.31 23.43 23.21 23.48 530,655 23.320 -1.14%
2013-11-06 0 48.20 47.90 48.20 47.85 48.95 296,519 14,316,452 48.282 23.58 23.43 23.58 23.41 23.95 606,122 23.620 0.42%
2013-11-05 0 48.00 47.85 48.00 47.60 48.25 281,600 13,484,920 47.887 23.48 23.41 23.48 23.29 23.60 575,625 23.427 -0.52%
2013-11-04 0 48.25 48.10 48.25 47.70 48.45 217,841 10,443,449 47.941 23.60 23.53 23.60 23.34 23.70 445,294 23.453 0.31%
2013-11-01 0 48.10 48.05 48.20 47.65 48.60 181,923 8,789,171 48.313 23.53 23.51 23.58 23.31 23.78 371,873 23.635 -0.31%
2013-10-31 0 48.25 47.70 48.45 47.60 49.10 1,054,726 50,853,614 48.215 23.60 23.34 23.70 23.29 24.02 2,155,991 23.587 -1.13%
2013-10-30 0 48.80 48.70 48.80 48.35 49.25 694,400 33,871,467 48.778 23.87 23.82 23.87 23.65 24.09 1,419,440 23.863 1.56%
2013-10-29 0 48.05 48.00 48.20 46.75 49.70 1,645,802 78,999,239 48.000 23.51 23.48 23.58 22.87 24.31 3,364,224 23.482 -2.44%
2013-10-28 0 49.25 49.25 49.30 48.45 50.50 1,070,417 52,707,654 49.240 24.09 24.09 24.12 23.70 24.70 2,188,065 24.089 -5.01%
2013-10-25 0 51.85 51.70 51.95 50.55 52.45 832,495 43,042,297 51.703 25.37 25.29 25.41 24.73 25.66 1,701,723 25.293 0.29%
2013-10-24 0 51.70 51.65 51.70 50.05 51.80 935,958 47,617,065 50.875 25.29 25.27 25.29 24.48 25.34 1,913,215 24.889 5.51%
2013-10-23 0 49.00 49.05 49.10 48.50 49.30 597,618 29,223,179 48.899 23.97 24.00 24.02 23.73 24.12 1,221,605 23.922 0.00%
2013-10-22 0 49.00 48.95 49.00 48.35 49.10 200,868 9,799,077 48.784 23.97 23.95 23.97 23.65 24.02 410,599 23.865 1.03%
2013-10-21 0 48.50 48.70 48.85 48.45 49.30 162,400 7,919,240 48.764 23.73 23.82 23.90 23.70 24.12 331,966 23.856 -0.61%
2013-10-18 0 48.80 48.75 48.80 48.35 49.20 387,600 18,907,513 48.781 23.87 23.85 23.87 23.65 24.07 792,303 23.864 0.21%
2013-10-17 0 48.70 48.60 48.70 47.95 49.00 634,495 30,801,052 48.544 23.82 23.78 23.82 23.46 23.97 1,296,987 23.748 2.31%
2013-10-16 0 47.60 47.60 47.80 47.55 48.70 422,977 20,337,540 48.082 23.29 23.29 23.38 23.26 23.82 864,618 23.522 -1.65%
2013-10-15 0 48.40 48.35 48.45 47.95 49.15 431,200 20,834,598 48.318 23.68 23.65 23.70 23.46 24.04 881,426 23.637 -0.72%
2013-10-11 0 48.75 48.60 48.75 48.35 49.05 234,467 11,383,853 48.552 23.85 23.78 23.85 23.65 24.00 479,280 23.752 0.83%
2013-10-10 0 48.35 48.35 48.40 47.80 49.30 438,536 21,171,310 48.277 23.65 23.65 23.68 23.38 24.12 896,422 23.618 -1.83%
2013-10-09 0 49.25 49.15 49.30 46.75 49.60 1,427,359 69,674,194 48.813 24.09 24.04 24.12 22.87 24.26 2,917,699 23.880 4.34%
2013-10-08 0 47.20 46.75 47.20 44.95 47.30 781,795 36,287,970 46.416 23.09 22.87 23.09 21.99 23.14 1,598,086 22.707 4.66%
2013-10-07 0 45.10 45.10 45.30 44.40 46.05 446,500 20,100,085 45.017 22.06 22.06 22.16 21.72 22.53 912,702 22.023 -2.06%
2013-10-04 0 46.05 46.00 46.05 45.60 46.40 458,400 21,092,890 46.014 22.53 22.50 22.53 22.31 22.70 937,027 22.510 -0.22%
2013-10-03 0 46.15 46.00 46.20 45.45 46.45 816,500 37,585,114 46.032 22.58 22.50 22.60 22.23 22.72 1,669,028 22.519 1.76%
2013-10-02 0 45.35 45.35 45.55 44.75 45.75 1,130,593 51,225,979 45.309 22.19 22.19 22.28 21.89 22.38 2,311,073 22.165 1.45%
2013-09-30 0 44.70 44.65 44.95 44.40 45.50 536,100 24,035,937 44.835 21.87 21.84 21.99 21.72 22.26 1,095,855 21.934 -1.22%
2013-09-27 0 45.25 45.20 45.25 44.00 45.25 730,900 32,443,230 44.388 22.14 22.11 22.14 21.53 22.14 1,494,050 21.715 2.96%
2013-09-26 0 43.95 43.95 44.10 43.50 44.30 454,800 19,983,450 43.939 21.50 21.50 21.57 21.28 21.67 929,668 21.495 -1.01%
2013-09-25 0 44.40 44.35 44.40 42.90 44.80 930,090 40,997,575 44.079 21.72 21.70 21.72 20.99 21.92 1,901,220 21.564 4.59%
2013-09-24 0 42.45 42.40 42.50 41.70 42.55 335,413 14,157,948 42.210 20.77 20.74 20.79 20.40 20.82 685,626 20.650 -0.35%
2013-09-23 0 42.60 42.50 42.65 41.75 42.80 322,750 13,659,960 42.324 20.84 20.79 20.86 20.42 20.94 659,741 20.705 0.59%
2013-09-19 0 42.35 42.30 42.35 40.80 42.45 921,205 38,303,306 41.580 20.72 20.69 20.72 19.96 20.77 1,883,058 20.341 4.70%
2013-09-18 0 40.45 40.40 40.50 39.65 40.80 1,449,692 58,423,135 40.300 19.79 19.76 19.81 19.40 19.96 2,963,351 19.715 -0.37%
2013-09-17 0 40.60 40.60 40.65 39.50 41.50 3,053,455 123,391,985 40.411 19.86 19.86 19.89 19.32 20.30 6,241,642 19.769 9.58%
2013-09-16 0 37.05 37.00 37.05 36.90 37.40 753,269 27,878,039 37.009 18.13 18.10 18.13 18.05 18.30 1,539,775 18.105 0.68%
2013-09-13 0 36.80 36.75 36.85 36.60 37.55 220,000 8,115,970 36.891 18.00 17.98 18.03 17.90 18.37 449,707 18.047 -1.87%
2013-09-12 0 37.50 37.45 37.55 37.35 38.00 230,400 8,696,207 37.744 18.35 18.32 18.37 18.27 18.59 470,966 18.465 0.43%
2013-09-11 0 37.65 37.65 37.75 37.50 38.30 229,415 8,657,330 37.737 18.27 18.27 18.32 18.19 18.58 472,846 18.309 -0.79%
2013-09-10 0 37.95 37.95 38.00 37.80 38.05 401,600 15,264,639 38.010 18.41 18.41 18.44 18.34 18.46 827,736 18.441 0.00%
2013-09-09 0 37.95 38.00 38.05 37.90 38.35 347,200 13,226,440 38.095 18.41 18.44 18.46 18.39 18.61 715,612 18.483 -0.26%
2013-09-06 0 38.05 38.05 38.10 37.65 38.20 152,200 5,782,230 37.991 18.46 18.46 18.49 18.27 18.53 313,699 18.432 0.66%
2013-09-05 0 37.80 37.70 37.80 37.50 38.10 184,643 6,979,302 37.799 18.34 18.29 18.34 18.19 18.49 380,567 18.339 0.27%
2013-09-04 0 37.70 37.70 38.00 37.15 38.10 191,200 7,222,660 37.775 18.29 18.29 18.44 18.02 18.49 394,081 18.328 0.00%
2013-09-03 0 37.70 37.60 37.75 37.25 37.90 231,600 8,706,862 37.594 18.29 18.24 18.32 18.07 18.39 477,350 18.240 2.45%
2013-09-02 0 36.80 36.80 37.00 36.40 37.00 320,400 11,767,880 36.729 17.85 17.85 17.95 17.66 17.95 660,375 17.820 1.66%
2013-08-30 0 36.20 36.20 36.45 36.20 36.55 135,739 4,944,594 36.427 17.56 17.56 17.68 17.56 17.73 279,771 17.674 -0.55%
2013-08-29 0 36.40 36.35 36.55 36.30 36.75 114,400 4,176,380 36.507 17.66 17.64 17.73 17.61 17.83 235,789 17.712 -0.41%
2013-08-28 0 36.55 36.40 36.55 36.45 36.85 308,800 11,329,800 36.690 17.73 17.66 17.73 17.68 17.88 636,466 17.801 -1.08%
2013-08-27 0 36.95 36.85 36.95 36.75 37.90 275,600 10,244,420 37.171 17.93 17.88 17.93 17.83 18.39 568,038 18.035 -1.86%
2013-08-26 0 37.65 37.65 37.70 37.20 37.95 88,400 3,326,260 37.627 18.27 18.27 18.29 18.05 18.41 182,201 18.256 1.76%
2013-08-23 0 37.00 36.85 37.00 36.50 37.30 99,200 3,658,520 36.880 17.95 17.88 17.95 17.71 18.10 204,461 17.894 2.21%
2013-08-22 0 36.20 36.10 36.30 35.30 36.90 336,200 12,100,460 35.992 17.56 17.51 17.61 17.13 17.90 692,940 17.462 -2.43%
2013-08-21 0 37.10 37.05 37.10 36.95 37.70 171,085 6,370,187 37.234 18.00 17.98 18.00 17.93 18.29 352,622 18.065 -2.37%
2013-08-20 0 38.00 37.80 38.00 37.75 38.50 952,400 36,254,380 38.066 18.44 18.34 18.44 18.32 18.68 1,962,987 18.469 -0.39%
2013-08-19 0 38.15 38.10 38.20 37.70 38.60 557,600 21,249,910 38.110 18.51 18.49 18.53 18.29 18.73 1,149,266 18.490 0.66%
2013-08-16 0 37.90 37.85 37.95 37.15 38.15 413,200 15,649,086 37.873 18.39 18.36 18.41 18.02 18.51 851,644 18.375 1.34%
2013-08-15 0 37.40 37.40 37.60 37.10 38.00 332,000 12,440,320 37.471 18.15 18.15 18.24 18.00 18.44 684,283 18.180 -2.35%
2013-08-13 0 38.30 38.05 38.35 37.75 38.70 758,800 29,130,220 38.390 18.58 18.46 18.61 18.32 18.78 1,563,959 18.626 1.19%
2013-08-12 0 37.85 37.70 37.85 37.20 37.90 327,200 12,345,100 37.730 18.36 18.29 18.36 18.05 18.39 674,390 18.306 1.75%
2013-08-09 0 37.20 37.20 37.30 36.70 37.25 124,800 4,611,280 36.949 18.05 18.05 18.10 17.81 18.07 257,225 17.927 1.36%
2013-08-08 0 36.70 36.70 36.85 36.20 37.80 538,682 19,785,294 36.729 17.81 17.81 17.88 17.56 18.34 1,110,275 17.820 -1.34%
2013-08-07 0 37.20 37.20 37.25 34.00 37.50 1,373,650 50,645,867 36.870 18.05 18.05 18.07 16.50 18.19 2,831,223 17.888 8.77%
2013-08-06 0 34.20 34.15 34.25 33.75 34.60 432,800 14,799,240 34.194 16.59 16.57 16.62 16.37 16.79 892,042 16.590 -2.43%
2013-08-05 0 35.05 34.95 35.05 34.40 35.30 185,200 6,480,160 34.990 17.01 16.96 17.01 16.69 17.13 381,715 16.976 2.34%
2013-08-02 0 34.25 34.25 34.30 32.95 34.30 260,000 8,786,740 33.795 16.62 16.62 16.64 15.99 16.64 535,885 16.397 4.26%
2013-08-01 0 32.85 32.75 32.90 32.20 32.85 142,000 4,627,875 32.591 15.94 15.89 15.96 15.62 15.94 292,675 15.812 1.55%
2013-07-31 0 32.35 32.15 32.35 31.80 32.50 260,400 8,360,490 32.106 15.70 15.60 15.70 15.43 15.77 536,709 15.577 0.94%
2013-07-30 0 32.05 32.00 32.20 31.80 32.20 99,200 3,175,324 32.009 15.55 15.53 15.62 15.43 15.62 204,461 15.530 -0.77%
2013-07-29 0 32.30 32.00 32.30 31.70 32.85 173,200 5,571,260 32.167 15.67 15.53 15.67 15.38 15.94 356,982 15.607 -1.37%
2013-07-26 0 32.75 32.75 32.80 32.00 32.95 84,800 2,782,350 32.811 15.89 15.89 15.91 15.53 15.99 174,781 15.919 0.15%
2013-07-25 0 32.70 32.70 32.80 32.30 32.80 104,800 3,427,090 32.701 15.87 15.87 15.91 15.67 15.91 216,003 15.866 0.46%
2013-07-24 0 32.55 32.45 32.55 32.20 32.60 57,200 1,853,520 32.404 15.79 15.74 15.79 15.62 15.82 117,895 15.722 0.93%
2013-07-23 0 32.25 32.25 32.30 31.75 32.50 267,200 8,584,560 32.128 15.65 15.65 15.67 15.40 15.77 550,725 15.588 1.57%
2013-07-22 0 31.75 31.60 31.80 31.30 31.80 174,000 5,486,900 31.534 15.40 15.33 15.43 15.19 15.43 358,631 15.300 0.63%
2013-07-19 0 31.55 31.40 31.70 31.25 31.75 94,800 2,989,480 31.535 15.31 15.23 15.38 15.16 15.40 195,392 15.300 0.16%
2013-07-18 0 31.50 31.50 31.55 31.50 32.10 200,816 6,429,034 32.015 15.28 15.28 15.31 15.28 15.57 413,901 15.533 -1.25%
2013-07-17 0 31.90 31.85 31.90 31.90 32.25 88,300 2,839,135 32.153 15.48 15.45 15.48 15.48 15.65 181,995 15.600 0.00%
2013-07-16 0 31.90 31.85 32.05 31.80 32.05 178,558 5,703,302 31.941 15.48 15.45 15.55 15.43 15.55 368,025 15.497 -0.31%
2013-07-15 0 32.00 31.90 32.10 31.85 32.35 42,342 1,357,365 32.057 15.53 15.48 15.57 15.45 15.70 87,271 15.553 0.31%
2013-07-12 0 31.90 31.80 31.85 31.50 32.15 199,600 6,353,911 31.833 15.48 15.43 15.45 15.28 15.60 411,395 15.445 0.16%
2013-07-11 0 31.85 31.65 31.85 31.00 31.85 347,064 10,899,997 31.406 15.45 15.36 15.45 15.04 15.45 715,332 15.238 2.74%
2013-07-10 0 31.00 30.95 31.00 30.75 31.20 363,600 11,267,850 30.990 15.04 15.02 15.04 14.92 15.14 749,414 15.036 -0.32%
2013-07-09 0 31.10 30.95 31.15 30.60 31.40 173,600 5,383,088 31.009 15.09 15.02 15.11 14.85 15.23 357,806 15.045 -0.32%
2013-07-08 0 31.20 31.20 31.25 31.00 31.55 343,412 10,721,930 31.222 15.14 15.14 15.16 15.04 15.31 707,805 15.148 -1.89%
2013-07-05 0 31.80 31.70 31.80 31.25 31.95 461,600 14,591,580 31.611 15.43 15.38 15.43 15.16 15.50 951,401 15.337 2.42%
2013-07-04 0 31.05 31.00 31.15 30.65 31.15 22,146 684,969 30.930 15.06 15.04 15.11 14.87 15.11 45,645 15.006 1.80%
2013-07-03 0 30.50 30.25 30.50 30.10 30.90 283,298 8,585,994 30.307 14.80 14.68 14.80 14.60 14.99 583,904 14.704 -1.13%
2013-07-02 0 30.85 30.75 30.85 30.65 32.05 744,842 23,168,976 31.106 14.97 14.92 14.97 14.87 15.55 1,535,190 15.092 -0.96%
2013-06-28 0 31.15 31.10 31.30 31.10 31.50 449,600 14,056,253 31.264 15.11 15.09 15.19 15.09 15.28 926,668 15.169 -0.48%
2013-06-27 0 31.30 31.05 31.30 30.95 32.25 754,100 23,827,101 31.597 15.19 15.06 15.19 15.02 15.65 1,554,272 15.330 -0.16%
2013-06-26 0 31.35 31.30 31.35 31.00 31.65 755,809 23,700,127 31.357 15.21 15.19 15.21 15.04 15.36 1,557,794 15.214 1.13%
2013-06-25 0 31.00 30.95 31.00 30.95 32.35 290,400 9,079,860 31.267 15.04 15.02 15.04 15.02 15.70 598,542 15.170 -2.05%
2013-06-24 0 31.65 31.55 31.65 31.25 32.30 383,200 12,142,330 31.687 15.36 15.31 15.36 15.16 15.67 789,812 15.374 -0.16%
2013-06-21 0 31.70 31.75 32.10 31.55 33.00 393,600 12,673,354 32.199 15.38 15.40 15.57 15.31 16.01 811,247 15.622 -4.52%
2013-06-20 0 33.20 33.20 33.25 33.10 34.00 299,600 9,945,880 33.197 16.11 16.11 16.13 16.06 16.50 617,504 16.107 -2.64%
2013-06-19 0 34.10 33.95 34.10 33.40 34.10 142,000 4,795,778 33.773 16.54 16.47 16.54 16.20 16.54 292,675 16.386 0.29%
2013-06-18 0 34.00 34.00 34.25 33.50 34.35 427,489 14,504,773 33.930 16.50 16.50 16.62 16.25 16.67 881,095 16.462 -0.87%
2013-06-17 0 34.30 34.25 34.30 34.15 34.50 219,600 7,544,503 34.356 16.64 16.62 16.64 16.57 16.74 452,616 16.669 0.00%
2013-06-14 0 34.30 34.25 34.55 34.05 34.65 285,000 9,790,161 34.351 16.64 16.62 16.76 16.52 16.81 587,412 16.667 1.78%
2013-06-13 0 33.70 33.65 33.70 33.35 34.50 297,043 10,048,429 33.828 16.35 16.33 16.35 16.18 16.74 612,234 16.413 -3.30%
2013-06-11 0 34.85 34.70 34.85 34.60 35.15 490,722 17,121,113 34.890 16.91 16.84 16.91 16.79 17.05 1,011,425 16.928 1.01%
2013-06-10 0 34.50 34.50 34.55 34.45 34.65 124,827 4,309,883 34.527 16.74 16.74 16.76 16.71 16.81 257,280 16.752 0.44%
2013-06-07 0 34.35 34.35 34.55 34.25 34.80 440,961 15,200,256 34.471 16.67 16.67 16.76 16.62 16.88 908,862 16.724 0.00%
2013-06-06 0 34.35 34.30 34.35 34.00 34.50 83,200 2,858,880 34.362 16.67 16.64 16.67 16.50 16.74 171,483 16.671 -1.72%
2013-06-05 0 34.95 34.75 34.95 34.65 35.25 254,800 8,938,660 35.081 16.96 16.86 16.96 16.81 17.10 525,167 17.021 -0.85%
2013-06-04 0 35.25 35.00 35.25 35.00 36.00 414,354 14,643,147 35.340 17.10 16.98 17.10 16.98 17.47 854,023 17.146 0.57%
2013-06-03 0 35.05 35.00 35.15 34.35 35.45 182,349 6,400,813 35.102 17.01 16.98 17.05 16.67 17.20 375,839 17.031 1.30%
2013-05-31 0 34.60 34.10 34.70 34.10 35.15 474,215 16,345,119 34.468 16.79 16.54 16.84 16.54 17.05 977,402 16.723 -0.29%
2013-05-30 0 34.70 34.70 34.75 33.50 36.60 1,203,400 41,302,394 34.321 16.84 16.84 16.86 16.25 17.76 2,480,322 16.652 -4.04%
2013-05-29 0 37.05 36.95 37.05 36.90 37.90 400,100 14,930,430 37.317 17.54 17.50 17.54 17.47 17.95 844,941 17.670 -2.24%
2013-05-28 0 37.90 37.65 37.90 37.50 37.95 269,600 10,153,180 37.660 17.95 17.83 17.95 17.76 17.97 569,348 17.833 0.26%
2013-05-27 0 37.80 37.75 37.95 37.60 38.00 104,548 3,947,625 37.759 17.90 17.88 17.97 17.80 17.99 220,787 17.880 0.27%
2013-05-24 0 37.70 37.55 37.70 37.25 38.00 329,600 12,449,845 37.773 17.85 17.78 17.85 17.64 17.99 696,057 17.886 1.21%
2013-05-23 0 37.25 37.20 37.65 37.10 38.70 576,332 21,937,319 38.064 17.64 17.62 17.83 17.57 18.33 1,217,112 18.024 -3.12%
2013-05-22 0 38.45 38.45 38.50 38.30 38.70 292,800 11,267,990 38.484 18.21 18.21 18.23 18.14 18.33 618,342 18.223 -0.65%
2013-05-21 0 38.70 38.60 38.70 38.55 38.75 326,742 12,635,088 38.670 18.33 18.28 18.33 18.25 18.35 690,022 18.311 0.13%
2013-05-20 0 38.65 38.65 38.70 38.50 39.00 969,101 37,536,363 38.733 18.30 18.30 18.33 18.23 18.47 2,046,571 18.341 -0.51%
2013-05-16 0 38.85 38.75 38.90 38.60 39.05 254,800 9,883,430 38.789 18.40 18.35 18.42 18.28 18.49 538,093 18.368 -0.13%
2013-05-15 0 38.90 38.75 38.90 38.60 39.05 181,359 7,038,818 38.812 18.42 18.35 18.42 18.28 18.49 382,998 18.378 0.78%
2013-05-14 0 38.60 38.50 38.60 38.20 38.65 254,812 9,797,300 38.449 18.28 18.23 18.28 18.09 18.30 538,118 18.207 0.92%
2013-05-13 0 38.25 38.15 38.25 38.20 38.80 324,100 12,496,885 38.559 18.11 18.06 18.11 18.09 18.37 684,442 18.258 -1.16%
2013-05-10 0 38.70 38.65 38.70 38.50 39.00 333,200 12,864,230 38.608 18.33 18.30 18.33 18.23 18.47 703,660 18.282 -0.51%
2013-05-09 0 38.90 38.75 38.90 38.35 38.90 253,200 9,806,300 38.729 18.42 18.35 18.42 18.16 18.42 534,714 18.339 0.78%
2013-05-08 0 38.60 38.50 38.60 38.30 38.95 510,697 19,742,446 38.658 18.28 18.23 18.28 18.14 18.44 1,078,502 18.305 -0.13%
2013-05-07 0 38.65 38.65 38.80 38.60 39.75 783,600 30,590,220 39.038 18.30 18.30 18.37 18.28 18.82 1,654,825 18.485 -2.15%
2013-05-06 0 39.50 39.50 39.60 39.15 39.70 345,668 13,629,342 39.429 18.70 18.70 18.75 18.54 18.80 729,990 18.671 1.02%
2013-05-03 0 39.10 39.05 39.10 39.05 40.10 800,285 31,634,656 39.529 18.51 18.49 18.51 18.49 18.99 1,690,061 18.718 -2.01%
2013-05-02 0 39.90 39.75 39.90 39.70 40.95 637,151 25,503,857 40.028 18.89 18.82 18.89 18.80 19.39 1,345,551 18.954 -2.09%
2013-04-30 0 40.75 40.70 40.75 40.50 41.30 473,208 19,279,542 40.742 19.30 19.27 19.30 19.18 19.56 999,332 19.292 0.00%
2013-04-29 0 40.75 40.65 40.95 40.50 41.00 137,200 5,586,772 40.720 19.30 19.25 19.39 19.18 19.41 289,742 19.282 0.00%
2013-04-26 0 40.75 40.70 41.00 40.55 41.75 205,200 8,435,922 41.111 19.30 19.27 19.41 19.20 19.77 433,346 19.467 -2.51%
2013-04-25 0 41.80 41.70 41.75 41.70 42.15 350,902 14,712,882 41.929 19.79 19.75 19.77 19.75 19.96 741,043 19.854 -0.12%
2013-04-24 0 41.85 41.70 41.90 40.80 42.00 321,200 13,388,260 41.682 19.82 19.75 19.84 19.32 19.89 678,318 19.737 2.07%
2013-04-23 0 41.00 40.85 41.00 40.50 41.30 194,277 7,922,572 40.780 19.41 19.34 19.41 19.18 19.56 410,279 19.310 0.99%
2013-04-22 0 40.60 40.45 40.60 40.00 40.60 272,600 10,981,610 40.285 19.23 19.15 19.23 18.94 19.23 575,683 19.076 1.50%
2013-04-19 0 40.00 39.90 40.10 39.55 40.80 304,500 12,174,710 39.983 18.94 18.89 18.99 18.73 19.32 643,050 18.933 0.76%
2013-04-18 0 39.70 39.55 39.70 39.50 40.50 213,726 8,526,931 39.897 18.80 18.73 18.80 18.70 19.18 451,352 18.892 -0.87%
2013-04-17 0 40.05 40.00 40.15 40.00 40.50 231,234 9,329,930 40.348 18.96 18.94 19.01 18.94 19.18 488,326 19.106 -0.50%
2013-04-16 0 40.25 40.20 40.25 39.45 40.30 187,011 7,481,643 40.006 19.06 19.04 19.06 18.68 19.08 394,934 18.944 0.37%
2013-04-15 0 40.10 40.00 40.10 39.80 40.35 118,400 4,736,779 40.007 18.99 18.94 18.99 18.85 19.11 250,040 18.944 0.50%
2013-04-12 0 39.90 39.95 40.05 39.85 41.50 413,600 16,660,729 40.282 18.89 18.92 18.96 18.87 19.65 873,450 19.075 -2.44%
2013-04-11 0 40.90 40.80 40.90 40.15 41.00 104,451 4,268,158 40.863 19.37 19.32 19.37 19.01 19.41 220,582 19.350 1.74%
2013-04-10 0 40.20 40.10 40.25 39.90 40.25 163,208 6,526,936 39.992 19.04 18.99 19.06 18.89 19.06 344,667 18.937 0.50%
2013-04-09 0 40.00 39.90 40.00 39.55 40.30 360,631 14,379,652 39.874 18.94 18.89 18.94 18.73 19.08 761,589 18.881 0.88%
2013-04-08 0 39.65 39.60 39.70 39.50 40.05 99,701 3,963,654 39.755 18.78 18.75 18.80 18.70 18.96 210,551 18.825 -0.63%
2013-04-05 0 39.90 39.80 39.90 39.65 41.60 218,400 8,772,174 40.166 18.89 18.85 18.89 18.78 19.70 461,222 19.019 -4.89%
2013-04-03 0 41.95 41.80 41.95 40.70 42.05 167,233 6,997,287 41.842 19.86 19.79 19.86 19.27 19.91 353,167 19.813 1.08%
2013-04-02 0 41.50 41.60 41.70 40.65 42.05 405,500 16,917,100 41.719 19.65 19.70 19.75 19.25 19.91 856,345 19.755 2.09%
2013-03-28 0 40.65 40.60 40.85 40.25 41.60 98,400 4,000,240 40.653 19.25 19.23 19.34 19.06 19.70 207,804 19.250 -1.93%
2013-03-27 0 41.45 41.30 41.40 41.25 41.70 44,800 1,854,500 41.395 19.63 19.56 19.60 19.53 19.75 94,610 19.602 0.85%
2013-03-26 0 41.10 41.00 41.25 40.85 41.40 183,362 7,559,722 41.228 19.46 19.41 19.53 19.34 19.60 387,228 19.523 -0.96%
2013-03-25 0 41.50 41.30 41.60 41.20 41.60 7,600 315,140 41.466 19.65 19.56 19.70 19.51 19.70 16,050 19.635 0.24%
2013-03-22 0 41.40 41.10 41.40 39.90 41.40 403,200 16,556,054 41.062 19.60 19.46 19.60 18.89 19.60 851,488 19.444 4.28%
2013-03-21 0 39.70 39.55 39.75 39.40 40.05 328,490 13,058,368 39.753 18.80 18.73 18.82 18.66 18.96 693,713 18.824 0.51%
2013-03-20 0 39.50 39.45 39.70 39.35 41.30 406,405 16,406,967 40.371 18.70 18.68 18.80 18.63 19.56 858,256 19.117 -0.38%
2013-03-19 0 39.65 39.50 39.65 39.25 39.90 228,950 9,045,210 39.507 18.78 18.70 18.78 18.59 18.89 483,502 18.708 0.38%
2013-03-18 0 39.50 39.50 39.60 39.00 40.50 203,127 8,078,766 39.772 18.70 18.70 18.75 18.47 19.18 428,969 18.833 -3.89%
2013-03-15 0 41.10 40.80 41.25 40.55 41.20 246,399 10,102,514 41.001 19.46 19.32 19.53 19.20 19.51 520,351 19.415 -0.12%
2013-03-14 0 41.15 40.90 41.15 40.50 41.60 211,689 8,663,093 40.924 19.49 19.37 19.49 19.18 19.70 447,050 19.378 0.37%
2013-03-13 0 41.00 41.00 41.10 40.75 41.50 567,200 23,309,600 41.096 19.41 19.41 19.46 19.30 19.65 1,197,827 19.460 -1.20%
2013-03-12 0 41.50 41.45 41.50 40.70 41.90 442,200 18,352,630 41.503 19.65 19.63 19.65 19.27 19.84 933,849 19.653 1.97%
2013-03-11 0 40.70 40.75 40.80 40.50 42.05 596,800 24,652,160 41.307 19.27 19.30 19.32 19.18 19.91 1,260,337 19.560 -3.21%
2013-03-08 0 42.05 41.90 42.20 41.85 42.35 323,668 13,559,915 41.895 19.91 19.84 19.98 19.82 20.05 683,530 19.838 1.20%
2013-03-07 0 41.55 41.45 41.60 41.30 41.75 198,790 8,257,399 41.538 19.67 19.63 19.70 19.56 19.77 419,810 19.669 0.48%
2013-03-06 0 41.35 41.30 41.35 41.35 42.10 46,800 1,946,100 41.583 19.58 19.56 19.58 19.58 19.94 98,833 19.691 -0.36%
2013-03-05 0 41.50 41.35 41.50 41.35 41.85 373,600 15,523,730 41.552 19.65 19.58 19.65 19.58 19.82 788,978 19.676 -0.24%
2013-03-04 0 41.60 41.50 41.95 41.05 42.80 289,315 12,060,089 41.685 19.70 19.65 19.86 19.44 20.27 610,982 19.739 -2.80%
2013-03-01 0 42.80 42.50 42.80 41.25 42.80 573,558 24,092,409 42.005 20.27 20.12 20.27 19.53 20.27 1,211,254 19.890 2.64%
2013-02-28 0 41.70 41.70 41.80 41.35 42.15 314,495 13,110,337 41.687 19.75 19.75 19.79 19.58 19.96 664,158 19.740 0.72%
2013-02-27 0 41.40 41.35 41.40 41.15 41.60 182,400 7,552,440 41.406 19.60 19.58 19.60 19.49 19.70 385,197 19.607 0.36%
2013-02-26 0 41.25 41.25 41.40 41.00 42.00 352,468 14,587,279 41.386 19.53 19.53 19.60 19.41 19.89 744,350 19.597 0.00%
2013-02-25 0 41.25 41.15 41.45 41.00 41.90 224,974 9,243,070 41.085 19.53 19.49 19.63 19.41 19.84 475,106 19.455 -1.20%
2013-02-22 0 41.75 41.65 41.80 41.35 42.00 440,800 18,386,410 41.711 19.77 19.72 19.79 19.58 19.89 930,892 19.751 0.48%
2013-02-21 0 41.55 41.50 41.65 41.30 41.95 709,600 29,472,600 41.534 19.67 19.65 19.72 19.56 19.86 1,498,550 19.667 -1.77%
2013-02-20 0 42.30 42.30 42.35 41.00 42.50 767,568 31,908,346 41.571 20.03 20.03 20.05 19.41 20.12 1,620,969 19.685 3.93%
2013-02-19 0 40.70 40.60 40.80 40.40 41.70 353,200 14,399,590 40.769 19.27 19.23 19.32 19.13 19.75 745,896 19.305 -0.85%
2013-02-18 0 41.05 41.00 41.05 40.60 42.00 424,050 17,395,989 41.023 19.44 19.41 19.44 19.23 19.89 895,519 19.426 -2.96%
2013-02-15 0 42.30 42.20 42.30 42.10 43.00 376,450 15,983,447 42.458 20.03 19.98 20.03 19.94 20.36 794,996 20.105 -1.51%
2013-02-14 0 42.95 42.85 43.00 42.20 43.00 377,424 16,001,873 42.398 20.34 20.29 20.36 19.98 20.36 797,053 20.076 2.75%
2013-02-08 0 41.80 41.75 41.80 41.00 41.95 427,649 17,740,502 41.484 19.79 19.77 19.79 19.41 19.86 903,120 19.644 2.45%
2013-02-07 0 40.80 40.75 40.80 40.55 41.20 484,000 19,759,276 40.825 19.32 19.30 19.32 19.20 19.51 1,022,123 19.332 0.74%
2013-02-06 0 40.50 40.50 40.55 40.40 42.10 760,900 31,163,230 40.956 19.18 19.18 19.20 19.13 19.94 1,606,887 19.394 -0.98%
2013-02-05 0 40.90 40.80 40.90 40.55 41.95 944,136 38,988,414 41.295 19.37 19.32 19.37 19.20 19.86 1,993,849 19.554 -2.62%
2013-02-04 0 42.00 41.95 42.00 40.70 42.50 826,551 34,365,756 41.577 19.89 19.86 19.89 19.27 20.12 1,745,530 19.688 4.09%
2013-02-01 0 40.35 40.35 40.40 39.75 40.50 355,320 14,392,189 40.505 19.11 19.11 19.13 18.82 19.18 750,373 19.180 -1.22%
2013-01-31 0 40.85 40.70 40.85 40.60 41.00 792,590 32,283,493 40.732 19.34 19.27 19.34 19.23 19.41 1,673,811 19.287 0.37%
2013-01-30 0 40.70 40.70 40.75 40.20 40.80 601,257 24,346,384 40.492 19.27 19.27 19.30 19.04 19.32 1,269,749 19.174 1.88%
2013-01-29 0 39.95 39.90 40.00 38.00 40.00 937,704 36,866,449 39.316 18.92 18.89 18.94 17.99 18.94 1,980,266 18.617 4.58%
2013-01-28 0 38.20 38.10 38.20 37.80 38.30 227,600 8,663,980 38.067 18.09 18.04 18.09 17.90 18.14 480,651 18.026 0.39%
2013-01-25 0 38.05 37.90 38.05 37.70 38.50 515,140 19,564,936 37.980 18.02 17.95 18.02 17.85 18.23 1,087,885 17.984 -1.17%
2013-01-24 0 38.50 38.45 38.50 37.70 38.60 454,901 17,395,118 38.239 18.23 18.21 18.23 17.85 18.28 960,671 18.107 1.85%
2013-01-23 0 37.80 37.80 37.85 37.40 37.95 690,000 25,955,980 37.617 17.90 17.90 17.92 17.71 17.97 1,457,159 17.813 0.00%
2013-01-22 0 37.80 37.75 37.80 37.35 38.00 322,834 12,188,708 37.755 17.90 17.88 17.90 17.69 17.99 681,769 17.878 0.80%
2013-01-21 0 37.50 37.45 37.50 37.45 38.45 566,040 21,356,066 37.729 17.76 17.73 17.76 17.73 18.21 1,195,377 17.866 -1.06%
2013-01-18 0 37.90 37.90 37.95 37.65 38.00 582,997 22,017,588 37.766 17.95 17.95 17.97 17.83 17.99 1,231,187 17.883 0.80%
2013-01-17 0 37.60 37.55 37.60 36.85 38.00 275,495 10,287,853 37.343 17.80 17.78 17.80 17.45 17.99 581,797 17.683 -0.27%
2013-01-16 0 37.70 37.65 37.70 37.35 38.10 504,400 18,975,530 37.620 17.85 17.83 17.85 17.69 18.04 1,065,204 17.814 -0.26%
2013-01-15 0 37.80 37.65 37.80 37.40 38.00 765,200 28,858,806 37.714 17.90 17.83 17.90 17.71 17.99 1,615,968 17.859 -0.26%
2013-01-14 0 37.90 37.90 38.00 36.80 38.25 1,032,400 39,044,818 37.819 17.95 17.95 17.99 17.43 18.11 2,180,247 17.908 3.41%
2013-01-11 0 36.65 36.65 36.80 36.50 36.90 438,800 16,105,140 36.703 17.35 17.35 17.43 17.28 17.47 926,668 17.380 -0.81%
2013-01-10 0 36.95 36.85 37.10 36.80 37.60 410,428 15,269,430 37.204 17.50 17.45 17.57 17.43 17.80 866,752 17.617 -0.94%
2013-01-09 0 37.30 37.20 37.30 36.50 37.80 980,099 36,531,587 37.273 17.66 17.62 17.66 17.28 17.90 2,069,797 17.650 2.75%
2013-01-08 0 36.30 36.30 36.35 35.85 36.45 1,393,200 50,433,209 36.200 17.19 17.19 17.21 16.98 17.26 2,942,193 17.141 1.11%
2013-01-07 0 35.90 35.80 35.90 35.35 35.90 199,411 7,126,406 35.737 17.00 16.95 17.00 16.74 17.00 421,121 16.922 1.99%
2013-01-04 0 35.20 35.20 35.25 34.65 35.35 253,373 8,831,937 34.857 16.67 16.67 16.69 16.41 16.74 535,079 16.506 1.29%
2013-01-03 0 34.75 34.75 34.80 34.25 35.45 496,000 17,321,210 34.922 16.45 16.45 16.48 16.22 16.79 1,047,465 16.536 -1.42%
2013-01-02 0 35.25 35.25 35.30 35.00 35.35 119,200 4,198,020 35.218 16.69 16.69 16.72 16.57 16.74 251,729 16.677 0.86%
2012-12-31 0 34.95 34.80 34.95 34.25 34.95 290,400 10,007,489 34.461 16.55 16.48 16.55 16.22 16.55 613,274 16.318 0.72%
2012-12-28 0 34.70 34.50 34.70 34.25 34.70 210,190 7,246,090 34.474 16.43 16.34 16.43 16.22 16.43 443,884 16.324 1.02%
2012-12-27 0 34.35 34.20 34.35 33.40 34.50 246,900 8,362,420 33.870 16.27 16.19 16.27 15.82 16.34 521,409 16.038 3.46%
2012-12-24 0 33.20 33.20 33.25 33.15 33.25 68,813 2,282,846 33.175 15.72 15.72 15.74 15.70 15.74 145,321 15.709 -0.15%
2012-12-21 0 33.25 33.20 33.25 32.90 33.30 637,600 21,150,740 33.172 15.74 15.72 15.74 15.58 15.77 1,346,499 15.708 -0.30%
2012-12-20 0 33.35 33.35 33.45 31.35 33.55 1,828,505 59,290,688 32.426 15.79 15.79 15.84 14.84 15.89 3,861,481 15.354 5.87%
2012-12-19 0 31.50 31.45 31.50 31.45 31.60 1,783,750 56,113,694 31.458 14.92 14.89 14.92 14.89 14.96 3,766,966 14.896 0.32%
2012-12-18 0 31.40 31.30 31.40 31.30 31.45 571,200 17,914,920 31.364 14.87 14.82 14.87 14.82 14.89 1,206,274 14.851 0.80%
2012-12-17 0 31.15 31.05 31.15 31.05 31.60 396,404 12,401,441 31.285 14.75 14.70 14.75 14.70 14.96 837,136 14.814 -0.48%
2012-12-14 0 31.30 31.25 31.40 31.25 31.70 334,206 10,495,289 31.404 14.82 14.80 14.87 14.80 15.01 705,784 14.870 -0.63%
2012-12-13 0 31.50 31.45 31.50 31.45 31.70 293,461 9,268,846 31.585 14.92 14.89 14.92 14.89 15.01 619,738 14.956 0.00%
2012-12-12 0 31.50 31.45 31.50 31.40 31.75 398,442 12,574,112 31.558 14.92 14.89 14.92 14.87 15.03 841,439 14.944 0.00%
2012-12-11 0 31.50 31.50 31.55 31.50 31.80 241,332 7,646,417 31.684 14.92 14.92 14.94 14.92 15.06 509,651 15.003 -1.10%
2012-12-10 0 31.85 31.85 31.90 31.70 32.05 283,200 9,036,195 31.907 15.08 15.08 15.11 15.01 15.18 598,069 15.109 -0.47%
2012-12-07 0 32.00 31.90 32.00 31.80 32.10 574,924 18,374,139 31.959 15.15 15.11 15.15 15.06 15.20 1,214,138 15.133 -0.16%
2012-12-06 0 32.05 32.10 32.25 31.90 32.35 295,861 9,485,467 32.061 15.18 15.20 15.27 15.11 15.32 624,806 15.181 0.31%
2012-12-05 0 31.95 31.80 32.00 31.65 32.30 803,610 25,710,131 31.993 15.13 15.06 15.15 14.99 15.29 1,697,083 15.150 0.16%
2012-12-04 0 31.90 31.75 31.85 31.50 32.05 284,340 9,055,077 31.846 15.11 15.03 15.08 14.92 15.18 600,476 15.080 -0.16%
2012-12-03 0 31.95 31.85 31.90 31.25 33.35 700,740 22,495,541 32.103 15.13 15.08 15.11 14.80 15.79 1,479,840 15.201 -3.62%
2012-11-30 0 33.15 33.10 33.15 30.80 33.20 1,538,650 50,014,345 32.505 15.70 15.67 15.70 14.58 15.72 3,249,358 15.392 7.11%
2012-11-29 0 30.95 30.90 30.95 29.95 31.00 1,391,870 42,705,586 30.682 14.66 14.63 14.66 14.18 14.68 2,939,385 14.529 3.86%
2012-11-28 0 29.80 29.75 29.80 29.65 29.85 270,800 8,068,891 29.796 14.11 14.09 14.11 14.04 14.13 571,882 14.109 -0.50%
2012-11-27 0 29.95 29.95 30.00 29.90 30.10 227,600 6,825,620 29.990 14.18 14.18 14.21 14.16 14.25 480,651 14.201 -0.33%
2012-11-26 0 30.05 29.95 30.05 29.60 30.05 233,387 6,985,750 29.932 14.23 14.18 14.23 14.02 14.23 492,872 14.174 1.52%
2012-11-23 0 29.60 29.55 29.60 29.50 29.65 225,200 6,658,120 29.565 14.02 13.99 14.02 13.97 14.04 475,583 14.000 0.34%
2012-11-22 0 29.50 29.50 29.55 29.35 29.60 140,800 4,157,460 29.527 13.97 13.97 13.99 13.90 14.02 297,345 13.982 0.00%
2012-11-21 0 29.50 29.45 29.50 29.40 29.60 94,400 2,782,680 29.478 13.97 13.95 13.97 13.92 14.02 199,356 13.958 0.51%
2012-11-20 0 29.35 29.35 29.50 29.30 29.80 281,644 8,340,908 29.615 13.90 13.90 13.97 13.87 14.11 594,783 14.023 -0.17%
2012-11-19 0 29.40 29.30 29.40 29.30 29.45 58,800 1,725,400 29.344 13.92 13.87 13.92 13.87 13.95 124,175 13.895 0.34%
2012-11-16 0 29.30 29.25 29.30 29.10 29.40 329,681 9,661,289 29.305 13.87 13.85 13.87 13.78 13.92 696,228 13.877 0.69%
2012-11-15 0 29.10 29.05 29.10 28.85 29.30 152,000 4,420,620 29.083 13.78 13.76 13.78 13.66 13.87 320,997 13.772 -0.85%
2012-11-14 0 29.35 29.30 29.35 28.90 29.45 224,400 6,569,790 29.277 13.90 13.87 13.90 13.68 13.95 473,893 13.863 1.56%
2012-11-13 0 28.90 28.85 28.95 28.80 29.30 147,489 4,265,705 28.922 13.68 13.66 13.71 13.64 13.87 311,471 13.695 -1.37%
2012-11-12 0 29.30 29.25 29.30 29.00 29.30 49,668 1,448,695 29.168 13.87 13.85 13.87 13.73 13.87 104,890 13.812 0.86%
2012-11-09 0 29.05 29.05 29.10 29.00 29.50 321,791 9,401,413 29.216 13.76 13.76 13.78 13.73 13.97 679,566 13.834 -1.53%
2012-11-08 0 29.50 29.50 29.65 29.40 30.20 270,400 8,073,520 29.858 13.97 13.97 14.04 13.92 14.30 571,037 14.138 -2.64%
2012-11-07 0 30.30 30.30 30.45 30.00 30.50 193,836 5,866,948 30.268 14.35 14.35 14.42 14.21 14.44 409,348 14.332 0.17%
2012-11-06 0 30.25 30.25 30.30 30.00 30.50 221,512 6,697,040 30.233 14.32 14.32 14.35 14.21 14.44 467,794 14.316 -0.33%
2012-11-05 0 30.35 30.35 30.40 30.00 31.00 292,000 8,879,500 30.409 14.37 14.37 14.40 14.21 14.68 616,653 14.400 -0.33%
2012-11-02 0 30.45 30.45 30.50 30.25 30.60 443,000 13,495,815 30.465 14.42 14.42 14.44 14.32 14.49 935,538 14.426 0.50%
2012-11-01 0 30.30 30.30 30.35 29.70 30.35 940,089 28,192,922 29.990 14.35 14.35 14.37 14.06 14.37 1,985,303 14.201 1.68%
2012-10-31 0 29.80 29.75 29.90 29.00 30.00 463,541 13,638,936 29.423 14.11 14.09 14.16 13.73 14.21 978,917 13.933 2.05%
2012-10-30 0 29.20 29.15 29.20 28.90 29.45 358,400 10,458,220 29.180 13.83 13.80 13.83 13.68 13.95 756,878 13.818 0.17%
2012-10-29 0 29.15 29.05 29.20 28.75 29.25 196,400 5,701,720 29.031 13.80 13.76 13.83 13.61 13.85 414,762 13.747 0.17%
2012-10-26 0 29.10 28.95 29.15 28.75 29.35 217,020 6,303,628 29.046 13.78 13.71 13.80 13.61 13.90 458,308 13.754 0.00%
2012-10-25 0 29.10 29.10 29.20 29.00 29.45 236,059 6,892,376 29.198 13.78 13.78 13.83 13.73 13.95 498,515 13.826 -1.36%
2012-10-24 0 29.50 29.45 29.50 28.95 29.55 336,400 9,864,120 29.323 13.97 13.95 13.97 13.71 13.99 710,418 13.885 1.37%
2012-10-22 0 29.10 29.00 29.10 28.50 29.15 420,260 12,094,857 28.779 13.78 13.73 13.78 13.50 13.80 887,515 13.628 0.69%
2012-10-19 0 28.90 28.90 28.95 28.90 29.40 110,820 3,213,610 28.998 13.68 13.68 13.71 13.68 13.92 234,032 13.731 -0.86%
2012-10-18 0 29.15 29.00 29.15 28.95 29.15 364,926 10,605,311 29.062 13.80 13.73 13.80 13.71 13.80 770,660 13.761 0.17%
2012-10-17 0 29.10 29.00 29.10 28.90 29.30 220,620 6,407,004 29.041 13.78 13.73 13.78 13.68 13.87 465,911 13.752 0.34%
2012-10-16 0 29.00 28.80 29.00 28.65 29.15 288,536 8,347,176 28.929 13.73 13.64 13.73 13.57 13.80 609,337 13.699 0.87%
2012-10-15 0 28.75 28.65 28.80 28.20 28.80 186,800 5,318,420 28.471 13.61 13.57 13.64 13.35 13.64 394,489 13.482 1.59%
2012-10-12 0 28.30 28.30 28.35 28.10 28.40 363,652 10,299,161 28.321 13.40 13.40 13.42 13.31 13.45 767,969 13.411 1.07%
2012-10-11 0 28.00 27.90 28.00 27.60 28.25 284,050 7,980,842 28.097 13.26 13.21 13.26 13.07 13.38 599,864 13.304 -0.18%
2012-10-10 0 28.05 28.00 28.05 27.95 28.30 451,600 12,667,520 28.050 13.28 13.26 13.28 13.24 13.40 953,700 13.283 -1.58%
2012-10-09 0 28.50 28.45 28.50 28.40 28.65 470,600 13,394,904 28.463 13.50 13.47 13.50 13.45 13.57 993,824 13.478 0.18%
2012-10-08 0 28.45 28.30 28.45 27.95 28.55 948,851 26,770,690 28.214 13.47 13.40 13.47 13.24 13.52 2,003,807 13.360 1.07%
2012-10-05 0 28.15 28.10 28.15 27.15 28.15 1,545,845 43,249,417 27.978 13.33 13.31 13.33 12.86 13.33 3,264,553 13.248 3.49%
2012-10-04 0 27.20 27.15 27.25 27.00 27.35 291,200 7,899,720 27.128 12.88 12.86 12.90 12.79 12.95 614,963 12.846 0.37%
2012-10-03 0 27.10 27.00 27.10 26.90 27.50 526,918 14,276,928 27.095 12.83 12.79 12.83 12.74 13.02 1,112,758 12.830 1.12%
2012-09-28 0 26.80 26.75 26.95 26.55 26.95 378,051 10,140,297 26.823 12.69 12.67 12.76 12.57 12.76 798,377 12.701 0.75%
2012-09-27 0 26.60 26.55 26.60 26.45 26.90 227,768 6,078,105 26.686 12.60 12.57 12.60 12.52 12.74 481,006 12.636 0.00%
2012-09-26 0 26.60 26.50 26.60 26.45 26.70 62,416 1,657,331 26.553 12.60 12.55 12.60 12.52 12.64 131,812 12.573 -0.37%
2012-09-25 0 26.70 26.65 26.70 26.65 26.90 220,724 5,916,617 26.805 12.64 12.62 12.64 12.62 12.74 466,130 12.693 -0.56%
2012-09-24 0 26.85 26.60 26.85 26.60 26.85 140,160 3,742,075 26.699 12.71 12.60 12.71 12.60 12.71 295,993 12.642 0.19%
2012-09-21 0 26.80 26.70 26.85 26.65 26.85 125,514 3,359,148 26.763 12.69 12.64 12.71 12.62 12.71 265,064 12.673 0.37%
2012-09-20 0 26.70 26.60 26.75 26.60 26.85 117,218 3,129,378 26.697 12.64 12.60 12.67 12.60 12.71 247,544 12.642 -0.37%
2012-09-19 0 26.80 26.75 26.80 26.60 26.90 176,400 4,726,374 26.794 12.69 12.67 12.69 12.60 12.74 372,526 12.687 0.56%
2012-09-18 0 26.65 26.60 26.65 26.60 26.80 250,706 6,692,905 26.696 12.62 12.60 12.62 12.60 12.69 529,447 12.641 -0.37%
2012-09-17 0 26.75 26.65 26.75 26.55 26.90 282,400 7,544,970 26.717 12.67 12.62 12.67 12.57 12.74 596,379 12.651 0.19%
2012-09-14 0 26.70 26.65 26.70 26.25 26.70 879,353 23,364,333 26.570 12.64 12.62 12.64 12.43 12.64 1,857,039 12.581 2.69%
2012-09-13 0 26.00 25.85 26.00 25.70 26.00 524,550 13,572,833 25.875 12.31 12.24 12.31 12.17 12.31 1,107,757 12.253 0.74%
2012-09-12 0 26.10 26.10 26.15 26.00 26.35 287,300 7,531,480 26.215 12.22 12.22 12.25 12.17 12.34 613,544 12.275 -0.19%
2012-09-11 0 26.15 25.95 26.15 25.90 26.30 132,567 3,447,678 26.007 12.25 12.15 12.25 12.13 12.32 283,104 12.178 0.58%
2012-09-10 0 26.00 26.00 26.10 26.00 26.40 126,398 3,303,188 26.133 12.17 12.17 12.22 12.17 12.36 269,930 12.237 -1.14%
2012-09-07 0 26.30 26.20 26.30 25.75 26.35 394,500 10,303,320 26.117 12.32 12.27 12.32 12.06 12.34 842,475 12.230 3.54%
2012-09-06 0 25.40 25.40 25.50 25.25 25.75 219,364 5,597,446 25.517 11.89 11.89 11.94 11.82 12.06 468,463 11.949 0.99%
2012-09-05 0 25.15 25.00 25.15 25.00 25.90 257,200 6,521,228 25.355 11.78 11.71 11.78 11.71 12.13 549,264 11.873 -3.08%
2012-09-04 0 25.95 25.90 26.00 25.85 26.20 60,400 1,567,400 25.950 12.15 12.13 12.17 12.10 12.27 128,987 12.152 -0.95%
2012-09-03 0 26.20 26.15 26.20 26.00 26.35 74,403 1,947,683 26.177 12.27 12.25 12.27 12.17 12.34 158,892 12.258 0.38%
2012-08-31 0 26.10 25.90 26.10 25.90 26.10 150,406 3,910,275 25.998 12.22 12.13 12.22 12.13 12.22 321,200 12.174 0.97%
2012-08-30 0 25.85 25.85 26.00 25.85 26.10 75,636 1,961,148 25.929 12.10 12.10 12.17 12.10 12.22 161,525 12.141 -1.34%
2012-08-29 0 26.20 26.20 26.25 26.05 26.35 147,600 3,854,139 26.112 12.27 12.27 12.29 12.20 12.34 315,208 12.227 1.16%
2012-08-28 0 25.90 25.90 26.05 25.80 26.25 178,520 4,640,582 25.995 12.13 12.13 12.20 12.08 12.29 381,239 12.172 -0.19%
2012-08-27 0 25.95 25.90 26.00 25.90 26.40 110,400 2,877,760 26.067 12.15 12.13 12.17 12.13 12.36 235,765 12.206 -1.70%
2012-08-24 0 26.40 26.30 26.40 25.90 26.45 98,068 2,576,861 26.276 12.36 12.32 12.36 12.13 12.39 209,429 12.304 0.00%
2012-08-23 0 26.40 26.40 26.45 26.20 26.50 138,400 3,654,520 26.405 12.36 12.36 12.39 12.27 12.41 295,560 12.365 0.57%
2012-08-22 0 26.25 26.20 26.25 25.95 26.30 318,800 8,322,680 26.106 12.29 12.27 12.29 12.15 12.32 680,814 12.225 0.38%
2012-08-21 0 26.15 26.10 26.25 25.80 26.30 280,300 7,293,145 26.019 12.25 12.22 12.29 12.08 12.32 598,595 12.184 0.97%
2012-08-20 0 25.90 25.90 25.95 25.80 26.05 88,400 2,292,240 25.930 12.13 12.13 12.15 12.08 12.20 188,783 12.142 -0.19%
2012-08-17 0 25.95 25.95 26.05 25.75 26.00 316,194 8,193,487 25.913 12.15 12.15 12.20 12.06 12.17 675,249 12.134 1.17%
2012-08-16 0 25.65 25.65 25.70 25.60 25.80 575,200 14,815,757 25.758 12.01 12.01 12.03 11.99 12.08 1,228,370 12.061 -0.39%
2012-08-15 0 25.75 25.75 25.80 25.30 25.85 284,650 7,305,875 25.666 12.06 12.06 12.08 11.85 12.10 607,885 12.019 1.38%
2012-08-14 0 25.40 25.35 25.40 25.25 25.60 385,870 9,809,381 25.421 11.89 11.87 11.89 11.82 11.99 824,046 11.904 -0.20%
2012-08-13 0 25.45 25.40 25.45 25.35 25.65 83,200 2,118,780 25.466 11.92 11.89 11.92 11.87 12.01 177,678 11.925 -0.20%
2012-08-10 0 25.50 25.45 25.50 25.15 25.70 337,677 8,569,685 25.378 11.94 11.92 11.94 11.78 12.03 721,127 11.884 1.39%
2012-08-09 0 25.15 25.10 25.15 24.90 25.30 257,200 6,470,760 25.158 11.78 11.75 11.78 11.66 11.85 549,264 11.781 1.21%
2012-08-08 0 24.85 24.85 25.00 24.85 25.30 139,200 3,490,620 25.076 11.64 11.64 11.71 11.64 11.85 297,269 11.742 -1.00%
2012-08-07 0 25.10 25.10 25.15 25.00 25.25 335,622 8,452,494 25.185 11.75 11.75 11.78 11.71 11.82 716,738 11.793 0.40%
2012-08-06 0 25.00 24.95 25.00 24.85 25.15 652,656 16,308,755 24.988 11.71 11.68 11.71 11.64 11.78 1,393,781 11.701 1.21%
2012-08-03 0 24.70 24.60 24.70 24.50 24.70 907,444 22,237,598 24.506 11.57 11.52 11.57 11.47 11.57 1,937,894 11.475 -1.00%
2012-08-02 0 24.95 24.90 24.95 24.65 25.00 296,271 7,345,385 24.793 11.68 11.66 11.68 11.54 11.71 632,702 11.610 0.81%
2012-08-01 0 24.75 24.75 24.80 24.60 24.85 177,200 4,389,290 24.770 11.59 11.59 11.61 11.52 11.64 378,420 11.599 -0.40%
2012-07-31 0 24.85 24.75 24.85 24.60 24.85 307,600 7,568,630 24.605 11.64 11.59 11.64 11.52 11.64 656,896 11.522 1.43%
2012-07-30 0 24.50 24.50 24.60 24.30 24.60 278,108 6,802,658 24.460 11.47 11.47 11.52 11.38 11.52 593,914 11.454 0.82%
2012-07-27 0 24.30 24.30 24.40 24.00 24.45 114,542 2,772,522 24.205 11.38 11.38 11.43 11.24 11.45 244,610 11.334 1.89%
2012-07-26 0 23.85 23.85 23.90 23.65 23.90 47,200 1,123,700 23.807 11.17 11.17 11.19 11.07 11.19 100,798 11.148 0.00%
2012-07-25 0 23.85 23.85 23.90 23.65 23.90 74,750 1,776,195 23.762 11.17 11.17 11.19 11.07 11.19 159,633 11.127 -0.21%
2012-07-24 0 23.90 23.80 23.90 23.50 24.10 128,400 3,073,520 23.937 11.19 11.14 11.19 11.00 11.29 274,205 11.209 -0.21%
2012-07-23 0 23.95 23.95 24.00 23.80 24.40 217,000 5,201,740 23.971 11.21 11.21 11.24 11.14 11.43 463,415 11.225 -1.84%
2012-07-20 0 24.40 24.40 24.55 24.30 24.60 34,400 840,000 24.419 11.43 11.43 11.50 11.38 11.52 73,463 11.434 -0.81%
2012-07-19 0 24.60 24.50 24.60 24.15 24.65 133,040 3,269,456 24.575 11.52 11.47 11.52 11.31 11.54 284,114 11.508 1.86%
2012-07-18 0 24.15 24.10 24.15 23.95 24.40 103,600 2,499,200 24.124 11.31 11.29 11.31 11.21 11.43 221,243 11.296 -1.02%
2012-07-17 0 24.40 24.35 24.40 24.00 24.45 516,764 12,548,329 24.283 11.43 11.40 11.43 11.24 11.45 1,103,577 11.371 2.31%
2012-07-16 0 23.85 23.90 23.95 23.80 24.80 2,643,845 64,901,611 24.548 11.17 11.19 11.21 11.14 11.61 5,646,070 11.495 -1.24%
2012-07-13 0 24.15 24.15 24.30 24.10 24.60 294,246 7,164,236 24.348 11.31 11.31 11.38 11.29 11.52 628,378 11.401 -1.02%
2012-07-12 0 24.40 24.35 24.40 24.25 24.80 121,917 2,973,242 24.387 11.43 11.40 11.43 11.36 11.61 260,360 11.420 -1.81%
2012-07-11 0 24.85 24.80 24.90 24.65 25.00 110,708 2,747,387 24.817 11.64 11.61 11.66 11.54 11.71 236,423 11.621 -0.40%
2012-07-10 0 24.95 24.90 24.95 24.55 25.20 123,275 3,076,862 24.959 11.68 11.66 11.68 11.50 11.80 263,260 11.688 -0.20%
2012-07-09 0 25.00 25.00 25.05 24.90 25.40 196,408 4,941,983 25.162 11.71 11.71 11.73 11.66 11.89 419,440 11.782 -0.60%
2012-07-06 0 25.15 25.05 25.25 24.80 25.25 253,845 6,343,398 24.989 11.78 11.73 11.82 11.61 11.82 542,099 11.702 0.80%
2012-07-05 0 24.95 24.95 25.05 24.25 25.00 240,400 5,928,720 24.662 11.68 11.68 11.73 11.36 11.71 513,387 11.548 2.89%
2012-07-04 0 24.25 24.25 24.35 24.25 24.60 254,800 6,219,240 24.408 11.36 11.36 11.40 11.36 11.52 544,139 11.430 -0.41%
2012-07-03 0 24.35 24.35 24.40 24.00 24.45 297,400 7,230,770 24.313 11.40 11.40 11.43 11.24 11.45 635,113 11.385 1.46%
2012-06-29 0 24.00 23.95 24.00 23.15 24.15 532,142 12,719,092 23.902 11.24 11.21 11.24 10.84 11.31 1,136,417 11.192 4.35%
2012-06-28 0 23.00 22.95 23.15 22.95 23.40 145,600 3,375,180 23.181 10.77 10.75 10.84 10.75 10.96 310,936 10.855 -0.22%
2012-06-27 0 23.05 23.05 23.10 22.80 23.20 145,600 3,360,750 23.082 10.79 10.79 10.82 10.68 10.86 310,936 10.808 0.22%
2012-06-26 0 23.00 22.90 23.00 22.70 23.15 107,600 2,474,160 22.994 10.77 10.72 10.77 10.63 10.84 229,785 10.767 0.66%
2012-06-25 0 22.85 22.70 22.85 22.70 23.00 151,175 3,446,552 22.798 10.70 10.63 10.70 10.63 10.77 322,842 10.676 0.44%
2012-06-22 0 22.75 22.70 22.75 22.70 23.05 184,402 4,223,036 22.901 10.65 10.63 10.65 10.63 10.79 393,800 10.724 -1.52%
2012-06-21 0 23.10 23.10 23.25 23.05 23.30 98,000 2,264,880 23.111 10.82 10.82 10.89 10.79 10.91 209,284 10.822 -0.86%
2012-06-20 0 23.30 23.25 23.35 23.20 23.35 153,650 3,578,774 23.292 10.91 10.89 10.93 10.86 10.93 328,128 10.907 0.87%
2012-06-19 0 23.10 23.10 23.20 23.05 23.20 292,400 6,776,580 23.176 10.82 10.82 10.86 10.79 10.86 624,436 10.852 -0.43%
2012-06-18 0 23.20 23.20 23.30 23.10 23.80 402,262 9,372,866 23.300 10.86 10.86 10.91 10.82 11.14 859,052 10.911 -0.43%
2012-06-15 0 23.30 23.20 23.35 22.90 23.35 634,801 14,686,823 23.136 10.91 10.86 10.93 10.72 10.93 1,355,651 10.834 2.42%
2012-06-14 0 22.75 22.75 22.85 22.70 22.90 78,001 1,779,192 22.810 10.65 10.65 10.70 10.63 10.72 166,575 10.681 -0.66%
2012-06-13 0 22.90 22.85 22.90 22.80 23.00 222,004 5,085,932 22.909 10.72 10.70 10.72 10.68 10.77 474,101 10.728 -0.43%
2012-06-12 0 23.00 22.85 22.95 22.30 23.05 289,485 6,611,347 22.838 10.77 10.70 10.75 10.44 10.79 618,210 10.694 0.00%
2012-06-11 0 23.00 22.90 23.00 22.70 23.05 313,180 7,188,720 22.954 10.77 10.72 10.77 10.63 10.79 668,812 10.748 3.14%
2012-06-08 0 22.30 22.25 22.40 22.20 23.00 519,200 11,629,190 22.398 10.44 10.42 10.49 10.40 10.77 1,108,779 10.488 -2.83%
2012-06-07 0 22.95 22.90 23.00 22.85 23.35 274,800 6,358,630 23.139 10.75 10.72 10.77 10.70 10.93 586,850 10.835 -0.43%
2012-06-06 0 23.05 23.00 23.10 22.45 23.20 185,600 4,246,800 22.881 10.79 10.77 10.82 10.51 10.86 396,359 10.715 2.22%
2012-06-05 0 22.55 22.40 22.55 22.35 22.65 148,577 3,342,198 22.495 10.56 10.49 10.56 10.47 10.61 317,294 10.533 1.58%
2012-06-04 0 22.20 22.20 22.35 22.20 22.70 1,169,600 26,239,460 22.435 10.40 10.40 10.47 10.40 10.63 2,497,742 10.505 -4.10%
2012-06-01 0 23.15 23.15 23.35 22.55 23.60 428,800 10,004,740 23.332 10.84 10.84 10.93 10.56 11.05 915,725 10.925 1.98%
2012-05-31 0 22.70 22.70 22.75 22.50 22.80 347,617 7,876,968 22.660 10.63 10.63 10.65 10.54 10.68 742,354 10.611 -0.87%
2012-05-30 0 22.90 22.85 22.95 22.80 23.25 379,200 8,698,560 22.939 10.72 10.70 10.75 10.68 10.89 809,802 10.742 -2.55%
2012-05-29 0 23.50 23.45 23.55 23.15 23.80 320,901 7,541,178 23.500 11.00 10.98 11.03 10.84 11.14 685,301 11.004 0.34%
2012-05-28 0 24.20 24.20 24.25 24.10 24.45 312,400 7,569,874 24.231 10.97 10.97 10.99 10.92 11.08 689,366 10.981 -1.22%
2012-05-25 0 24.50 24.45 24.50 24.40 24.65 176,400 4,321,680 24.499 11.10 11.08 11.10 11.06 11.17 389,258 11.102 0.00%
2012-05-24 0 24.50 24.50 24.60 24.35 24.85 264,800 6,494,380 24.526 11.10 11.10 11.15 11.03 11.26 584,328 11.114 -1.21%
2012-05-23 0 24.80 24.75 24.80 24.35 24.80 133,600 3,289,010 24.618 11.24 11.22 11.24 11.03 11.24 294,812 11.156 -0.40%
2012-05-22 0 24.90 24.90 24.95 24.05 25.10 304,400 7,540,638 24.772 11.28 11.28 11.31 10.90 11.37 671,712 11.226 3.75%
2012-05-21 0 24.00 23.95 24.05 23.60 24.15 394,900 9,453,181 23.938 10.88 10.85 10.90 10.69 10.94 871,417 10.848 0.00%
2012-05-18 0 24.00 23.95 24.05 23.65 24.60 756,470 18,123,938 23.959 10.88 10.85 10.90 10.72 11.15 1,669,285 10.857 -4.95%
2012-05-17 0 25.25 25.15 25.25 25.10 25.85 209,826 5,358,512 25.538 11.44 11.40 11.44 11.37 11.71 463,018 11.573 -0.79%
2012-05-16 0 25.45 25.45 25.55 25.45 26.30 328,795 8,502,480 25.860 11.53 11.53 11.58 11.53 11.92 725,544 11.719 -5.04%
2012-05-15 0 26.80 26.75 26.80 26.25 26.85 118,800 3,153,460 26.544 12.14 12.12 12.14 11.90 12.17 262,153 12.029 0.19%
2012-05-14 0 26.75 26.75 26.80 26.60 27.05 226,400 6,082,300 26.865 12.12 12.12 12.14 12.05 12.26 499,592 12.175 0.94%
2012-05-11 0 26.50 26.35 26.45 26.40 26.70 160,800 4,262,260 26.507 12.01 11.94 11.99 11.96 12.10 354,834 12.012 -1.30%
2012-05-10 0 26.85 26.85 27.00 26.65 27.90 336,207 9,069,536 26.976 12.17 12.17 12.24 12.08 12.64 741,900 12.225 -1.83%
2012-05-09 0 27.35 27.30 27.35 27.25 27.80 121,602 3,335,835 27.432 12.39 12.37 12.39 12.35 12.60 268,336 12.432 -1.80%
2012-05-08 0 27.85 27.75 27.90 27.65 28.00 168,000 4,678,860 27.850 12.62 12.58 12.64 12.53 12.69 370,722 12.621 1.27%
2012-05-07 0 27.50 27.50 27.65 27.45 28.00 99,200 2,741,540 27.636 12.46 12.46 12.53 12.44 12.69 218,902 12.524 -1.79%
2012-05-04 0 28.00 27.90 28.00 27.80 28.00 106,016 2,960,788 27.928 12.69 12.64 12.69 12.60 12.69 233,943 12.656 -0.36%
2012-05-03 0 28.10 28.00 28.10 27.95 28.15 193,501 5,427,710 28.050 12.73 12.69 12.73 12.67 12.76 426,994 12.711 -0.35%
2012-05-02 0 28.20 28.10 28.20 27.70 28.40 884,689 24,925,098 28.174 12.78 12.73 12.78 12.55 12.87 1,952,223 12.768 1.26%
2012-04-30 0 27.85 27.80 27.85 27.80 28.15 549,200 15,323,950 27.902 12.62 12.60 12.62 12.60 12.76 1,211,907 12.644 -0.54%
2012-04-27 0 28.00 27.95 28.00 27.95 28.05 194,800 5,453,385 27.995 12.69 12.67 12.69 12.67 12.71 429,861 12.686 0.18%
2012-04-26 0 27.95 27.95 28.00 27.90 28.15 119,574 3,348,936 28.007 12.67 12.67 12.69 12.64 12.76 263,861 12.692 0.36%
2012-04-25 0 27.85 27.80 28.00 27.80 28.25 128,801 3,614,388 28.062 12.62 12.60 12.69 12.60 12.80 284,222 12.717 -0.89%
2012-04-24 0 28.10 28.10 28.15 28.00 28.45 156,808 4,423,227 28.208 12.73 12.73 12.76 12.69 12.89 346,025 12.783 -0.71%
2012-04-23 0 28.30 28.30 28.40 28.30 28.60 206,004 5,870,671 28.498 12.82 12.82 12.87 12.82 12.96 454,584 12.914 -0.70%
2012-04-20 0 28.50 28.35 28.50 28.20 28.50 388,405 11,037,740 28.418 12.92 12.85 12.92 12.78 12.92 857,084 12.878 -0.35%
2012-04-19 0 28.60 28.55 28.70 28.15 28.75 927,504 26,293,474 28.349 12.96 12.94 13.01 12.76 13.03 2,046,702 12.847 1.60%
2012-04-18 0 28.15 28.10 28.15 27.90 28.15 303,947 8,512,217 28.006 12.76 12.73 12.76 12.64 12.76 670,713 12.691 1.62%
2012-04-17 0 27.70 27.65 27.80 27.40 27.95 301,207 8,345,617 27.707 12.55 12.53 12.60 12.42 12.67 664,667 12.556 0.73%
2012-04-16 0 27.50 27.40 27.45 27.20 27.55 271,600 7,430,810 27.359 12.46 12.42 12.44 12.33 12.48 599,333 12.398 1.10%
2012-04-13 0 27.20 27.15 27.20 26.95 27.40 332,514 9,033,657 27.168 12.33 12.30 12.33 12.21 12.42 733,751 12.312 0.55%
2012-04-12 0 27.05 27.05 27.10 26.70 27.20 113,200 3,060,500 27.036 12.26 12.26 12.28 12.10 12.33 249,796 12.252 1.31%
2012-04-11 0 26.70 26.70 26.75 26.50 26.95 134,800 3,615,640 26.822 12.10 12.10 12.12 12.01 12.21 297,460 12.155 -0.37%
2012-04-10 0 26.80 26.80 27.00 26.75 27.10 136,350 3,667,455 26.897 12.14 12.14 12.24 12.12 12.28 300,880 12.189 -0.74%
2012-04-05 0 27.00 27.00 27.10 26.50 27.25 169,207 4,568,344 26.999 12.24 12.24 12.28 12.01 12.35 373,385 12.235 -0.55%
2012-04-03 0 27.15 27.00 27.10 26.40 27.15 279,100 7,487,530 26.827 12.30 12.24 12.28 11.96 12.30 615,884 12.157 2.65%
2012-04-02 0 26.45 26.40 26.45 26.05 27.00 456,800 12,071,160 26.425 11.99 11.96 11.99 11.81 12.24 1,008,010 11.975 -1.67%
2012-03-30 0 26.90 26.90 26.95 26.80 27.50 2,609,141 71,355,385 27.348 12.19 12.19 12.21 12.14 12.46 5,757,531 12.393 -1.82%
2012-03-29 0 27.40 27.35 27.40 27.20 27.90 1,683,200 46,182,960 27.438 12.42 12.39 12.42 12.33 12.64 3,714,279 12.434 -2.14%
2012-03-28 0 28.00 27.90 28.10 27.90 28.25 189,483 5,317,811 28.065 12.69 12.64 12.73 12.64 12.80 418,128 12.718 -1.41%
2012-03-27 0 28.40 28.25 28.45 28.00 28.45 261,200 7,363,390 28.191 12.87 12.80 12.89 12.69 12.89 576,384 12.775 1.79%
2012-03-26 0 27.90 27.85 27.90 27.80 28.20 301,600 8,415,970 27.904 12.64 12.62 12.64 12.60 12.78 665,534 12.645 -1.06%
2012-03-23 0 28.20 28.20 28.30 27.90 28.60 181,386 5,118,275 28.218 12.78 12.78 12.82 12.64 12.96 400,260 12.787 -2.59%
2012-03-22 0 28.95 28.90 29.05 27.95 29.05 454,624 13,012,165 28.622 13.12 13.10 13.16 12.67 13.16 1,003,208 12.971 1.76%
2012-03-21 0 28.45 28.40 28.75 28.30 29.05 363,600 10,370,120 28.521 12.89 12.87 13.03 12.82 13.16 802,348 12.925 -0.87%
2012-03-20 0 28.70 28.70 28.80 28.55 29.35 243,200 7,012,870 28.836 13.01 13.01 13.05 12.94 13.30 536,664 13.068 -0.17%
2012-03-19 0 28.75 28.65 28.75 28.60 29.80 245,800 7,154,295 29.106 13.03 12.98 13.03 12.96 13.50 542,401 13.190 -2.04%
2012-03-16 0 29.35 29.20 29.35 28.90 29.40 187,600 5,461,220 29.111 13.30 13.23 13.30 13.10 13.32 413,973 13.192 -0.17%
2012-03-15 0 29.40 29.35 29.40 28.65 29.80 425,212 12,371,791 29.096 13.32 13.30 13.32 12.98 13.50 938,305 13.185 0.86%
2012-03-14 0 29.15 29.15 29.20 28.50 30.40 455,200 13,486,030 29.627 13.21 13.21 13.23 12.92 13.78 1,004,479 13.426 -2.83%
2012-03-13 0 30.00 29.95 30.05 29.15 30.05 347,600 10,301,640 29.636 13.60 13.57 13.62 13.21 13.62 767,041 13.430 2.56%
2012-03-12 0 29.25 29.10 29.25 28.90 29.25 91,232 2,651,720 29.066 13.26 13.19 13.26 13.10 13.26 201,320 13.172 -0.68%
2012-03-09 0 29.45 29.45 29.50 28.90 29.55 443,200 13,025,490 29.390 13.35 13.35 13.37 13.10 13.39 977,999 13.319 2.61%
2012-03-08 0 28.70 28.65 28.70 27.95 28.70 227,309 6,469,844 28.463 13.01 12.98 13.01 12.67 13.01 501,598 12.898 2.68%
2012-03-07 0 27.95 27.95 28.00 27.40 28.50 316,832 8,850,227 27.934 12.67 12.67 12.69 12.42 12.92 699,146 12.659 -2.27%
2012-03-06 0 28.60 28.60 28.65 28.60 29.70 274,000 7,923,960 28.920 12.96 12.96 12.98 12.96 13.46 604,629 13.105 -3.87%
2012-03-05 0 29.75 29.75 29.80 29.75 30.60 91,600 2,742,680 29.942 13.48 13.48 13.50 13.48 13.87 202,132 13.569 -1.82%
2012-03-02 0 30.30 30.30 30.35 29.80 30.35 326,910 9,861,849 30.167 13.73 13.73 13.75 13.50 13.75 721,385 13.671 1.51%
2012-03-01 0 29.85 29.75 29.85 29.70 30.50 304,400 9,138,360 30.021 13.53 13.48 13.53 13.46 13.82 671,712 13.605 -2.45%
2012-02-29 0 30.60 30.50 30.65 30.15 30.70 394,850 12,041,650 30.497 13.87 13.82 13.89 13.66 13.91 871,306 13.820 2.68%
2012-02-28 0 29.80 29.80 29.95 29.00 30.10 538,550 15,874,970 29.477 13.50 13.50 13.57 13.14 13.64 1,188,406 13.358 2.76%
2012-02-27 0 29.00 29.00 29.05 28.75 29.65 845,200 24,811,234 29.355 13.14 13.14 13.16 13.03 13.44 1,865,083 13.303 0.17%
2012-02-24 0 28.95 28.95 29.05 28.60 29.55 192,400 5,567,410 28.937 13.12 13.12 13.16 12.96 13.39 424,565 13.113 1.22%
2012-02-23 0 28.60 28.60 28.70 28.60 29.00 200,000 5,747,080 28.735 12.96 12.96 13.01 12.96 13.14 441,335 13.022 -1.89%
2012-02-22 0 29.15 29.00 29.20 28.35 29.60 739,347 21,467,369 29.036 13.21 13.14 13.23 12.85 13.41 1,631,500 13.158 1.39%
2012-02-21 0 28.75 28.70 28.75 28.45 29.00 247,300 7,116,850 28.778 13.03 13.01 13.03 12.89 13.14 545,711 13.041 -1.20%
2012-02-20 0 29.10 29.10 29.15 28.90 29.30 2,533,366 73,727,615 29.103 13.19 13.19 13.21 13.10 13.28 5,590,320 13.188 1.22%
2012-02-17 0 28.75 28.70 28.75 28.60 28.85 688,400 19,793,570 28.753 13.03 13.01 13.03 12.96 13.07 1,519,076 13.030 0.88%
2012-02-16 0 28.50 28.40 28.50 28.35 28.70 342,000 9,751,180 28.512 12.92 12.87 12.92 12.85 13.01 754,683 12.921 -0.70%
2012-02-15 0 28.70 28.70 28.75 28.50 28.90 1,380,363 39,671,379 28.740 13.01 13.01 13.03 12.92 13.10 3,046,015 13.024 0.17%
2012-02-14 0 28.65 28.50 28.65 28.55 29.10 236,800 6,836,440 28.870 12.98 12.92 12.98 12.94 13.19 522,541 13.083 -1.55%
2012-02-13 0 29.10 29.05 29.20 28.50 29.25 243,425 7,071,658 29.051 13.19 13.16 13.23 12.92 13.26 537,160 13.165 1.22%
2012-02-10 0 28.75 28.65 28.75 28.55 29.85 620,663 18,018,208 29.031 13.03 12.98 13.03 12.94 13.53 1,369,603 13.156 -1.37%
2012-02-09 0 29.15 29.15 29.30 28.00 29.30 500,000 14,396,200 28.792 13.21 13.21 13.28 12.69 13.28 1,103,338 13.048 2.46%
2012-02-08 0 28.45 28.35 28.45 27.55 28.45 595,700 16,810,995 28.221 12.89 12.85 12.89 12.48 12.89 1,314,517 12.789 3.27%
2012-02-07 0 27.55 27.40 27.55 27.30 27.80 336,400 9,250,420 27.498 12.48 12.42 12.48 12.37 12.60 742,326 12.461 -0.36%
2012-02-06 0 27.65 27.65 27.75 27.25 28.45 475,649 13,232,540 27.820 12.53 12.53 12.58 12.35 12.89 1,049,604 12.607 -1.43%
2012-02-03 0 28.05 28.00 28.05 27.60 28.05 822,800 22,900,760 27.833 12.71 12.69 12.71 12.51 12.71 1,815,654 12.613 0.00%
2012-02-02 0 28.05 28.05 28.15 27.45 28.10 690,000 19,105,220 27.689 12.71 12.71 12.76 12.44 12.73 1,522,607 12.548 2.94%
2012-02-01 0 27.25 27.25 27.30 26.20 27.60 425,900 11,598,070 27.232 12.35 12.35 12.37 11.87 12.51 939,824 12.341 2.44%
2012-01-31 0 26.60 26.55 26.75 26.15 26.80 498,400 13,192,960 26.471 12.05 12.03 12.12 11.85 12.14 1,099,808 11.996 1.92%
2012-01-30 0 26.10 26.10 26.25 25.95 27.35 459,783 12,271,649 26.690 11.83 11.83 11.90 11.76 12.39 1,014,593 12.095 -4.40%
2012-01-27 0 27.30 27.25 27.30 26.45 27.30 619,300 16,657,530 26.897 12.37 12.35 12.37 11.99 12.37 1,366,595 12.189 1.68%
2012-01-26 0 26.85 26.80 26.85 26.00 26.90 949,600 25,197,320 26.535 12.17 12.14 12.17 11.78 12.19 2,095,460 12.025 2.68%
2012-01-20 0 26.15 26.15 26.20 25.90 26.45 841,350 22,030,430 26.185 11.85 11.85 11.87 11.74 11.99 1,856,588 11.866 0.97%
2012-01-19 0 25.90 25.85 25.90 25.55 26.40 942,800 24,499,590 25.986 11.74 11.71 11.74 11.58 11.96 2,080,455 11.776 0.97%
2012-01-18 0 25.65 25.65 25.70 25.40 25.95 627,600 16,111,760 25.672 11.62 11.62 11.65 11.51 11.76 1,384,910 11.634 0.00%
2012-01-17 0 25.65 25.65 25.70 24.75 25.70 511,600 13,042,865 25.494 11.62 11.62 11.65 11.22 11.65 1,128,936 11.553 4.27%
2012-01-16 0 24.60 24.55 24.60 24.20 24.85 372,800 9,183,100 24.633 11.15 11.13 11.15 10.97 11.26 822,649 11.163 0.20%
2012-01-13 0 24.55 24.55 24.60 23.60 24.60 2,286,175 54,872,844 24.002 11.13 11.13 11.15 10.69 11.15 5,044,849 10.877 2.94%
2012-01-12 0 23.85 23.85 23.90 23.50 23.90 317,200 7,536,390 23.759 10.81 10.81 10.83 10.65 10.83 699,958 10.767 1.27%
2012-01-11 0 23.55 23.55 23.60 23.30 23.75 1,547,550 36,467,535 23.565 10.67 10.67 10.69 10.56 10.76 3,414,943 10.679 0.00%
2012-01-10 0 23.55 23.55 23.70 23.50 24.00 400,064 9,535,683 23.835 10.67 10.67 10.74 10.65 10.88 882,812 10.801 -0.84%
2012-01-09 0 23.75 23.65 23.80 23.05 23.80 159,200 3,716,077 23.342 10.76 10.72 10.79 10.45 10.79 351,303 10.578 2.15%
2012-01-06 0 23.25 23.25 23.30 23.10 23.60 74,000 1,716,720 23.199 10.54 10.54 10.56 10.47 10.69 163,294 10.513 -1.06%
2012-01-05 0 23.50 23.50 23.65 23.40 23.75 321,200 7,566,020 23.555 10.65 10.65 10.72 10.60 10.76 708,785 10.675 0.21%
2012-01-04 0 23.45 23.40 23.45 23.30 23.60 234,800 5,512,240 23.476 10.63 10.60 10.63 10.56 10.69 518,128 10.639 -0.64%
2012-01-03 0 23.60 23.55 23.60 23.40 23.70 225,600 5,313,260 23.552 10.69 10.67 10.69 10.60 10.74 497,826 10.673 1.51%
2011-12-30 0 23.25 23.25 23.45 23.20 23.40 43,600 1,015,860 23.300 10.54 10.54 10.63 10.51 10.60 96,211 10.559 -0.43%
2011-12-29 0 23.35 23.35 23.50 23.05 23.40 41,600 965,200 23.202 10.58 10.58 10.65 10.45 10.60 91,798 10.514 0.21%
2011-12-28 0 23.30 23.25 23.45 23.15 23.30 270,100 6,267,160 23.203 10.56 10.54 10.63 10.49 10.56 596,023 10.515 0.43%
2011-12-23 0 23.20 23.20 23.35 23.20 23.55 556,186 13,007,841 23.388 10.51 10.51 10.58 10.51 10.67 1,227,323 10.599 -0.43%
2011-12-22 0 23.30 23.30 23.35 23.10 23.50 114,833 2,680,867 23.346 10.56 10.56 10.58 10.47 10.65 253,399 10.580 -1.48%
2011-12-21 0 23.65 23.60 23.65 23.50 24.05 152,000 3,601,780 23.696 10.72 10.69 10.72 10.65 10.90 335,415 10.738 0.85%
2011-12-20 0 23.45 23.30 23.55 23.00 23.65 169,700 3,977,775 23.440 10.63 10.56 10.67 10.42 10.72 374,473 10.622 1.96%
2011-12-19 0 23.00 22.90 23.30 22.60 23.60 112,850 2,591,898 22.968 10.42 10.38 10.56 10.24 10.69 249,023 10.408 -2.13%
2011-12-16 0 23.50 23.50 23.60 23.20 23.70 476,117 11,168,019 23.456 10.65 10.65 10.69 10.51 10.74 1,050,636 10.630 -0.21%
2011-12-15 0 23.55 23.50 23.55 23.40 24.20 99,900 2,350,450 23.528 10.67 10.65 10.67 10.60 10.97 220,447 10.662 -3.29%
2011-12-14 0 24.35 24.25 24.40 23.10 24.40 191,200 4,600,380 24.061 11.03 10.99 11.06 10.47 11.06 421,917 10.904 2.31%
2011-12-13 0 23.80 23.80 23.90 23.80 24.00 748,089 17,966,651 24.017 10.79 10.79 10.83 10.79 10.88 1,650,791 10.884 -0.83%
2011-12-12 0 24.00 23.90 23.95 23.95 24.20 441,650 10,641,250 24.094 10.88 10.83 10.85 10.85 10.97 974,579 10.919 3.23%
2011-12-09 0 23.25 23.25 23.30 23.20 24.65 186,000 4,337,000 23.317 10.54 10.54 10.56 10.51 11.17 410,442 10.567 -1.69%
2011-12-08 0 23.65 23.60 23.85 23.40 23.85 66,923 1,583,678 23.664 10.72 10.69 10.81 10.60 10.81 147,677 10.724 -0.84%
2011-12-07 0 23.85 23.85 23.90 23.15 23.85 218,000 5,169,780 23.715 10.81 10.81 10.83 10.49 10.81 481,056 10.747 2.14%
2011-12-06 0 23.35 23.30 23.35 22.80 23.55 228,546 5,336,872 23.351 10.58 10.56 10.58 10.33 10.67 504,327 10.582 -1.06%
2011-12-05 0 23.60 23.55 23.70 22.80 23.70 229,600 5,374,960 23.410 10.69 10.67 10.74 10.33 10.74 506,653 10.609 1.72%
2011-12-02 0 23.20 23.15 23.20 22.65 23.40 198,000 4,555,340 23.007 10.51 10.49 10.51 10.26 10.60 436,922 10.426 0.00%
2011-12-01 0 23.20 23.10 23.20 22.50 23.20 571,400 13,023,750 22.793 10.51 10.47 10.51 10.20 10.51 1,260,895 10.329 8.67%
2011-11-30 0 21.35 21.30 21.35 21.05 21.50 322,000 6,854,900 21.289 9.675 9.653 9.675 9.539 9.743 710,550 9.6473 -1.39%
2011-11-29 0 21.65 21.60 21.75 21.30 21.75 262,400 5,665,980 21.593 9.811 9.788 9.856 9.653 9.856 579,032 9.7853 1.88%
2011-11-28 0 21.25 21.10 21.25 20.95 22.00 547,075 11,754,710 21.486 9.630 9.562 9.630 9.494 9.970 1,207,218 9.7370 -1.39%
2011-11-25 0 21.55 21.50 21.65 21.50 22.40 126,000 2,739,038 21.738 9.766 9.743 9.811 9.743 10.15 278,041 9.8512 -3.79%
2011-11-24 0 22.40 22.35 22.45 21.85 22.40 134,000 2,973,400 22.190 10.15 10.13 10.17 9.902 10.15 295,695 10.056 1.36%
2011-11-23 0 22.10 22.10 22.15 22.00 22.55 312,800 6,931,768 22.160 10.02 10.02 10.04 9.970 10.22 690,249 10.042 -3.07%
2011-11-22 0 22.80 22.80 22.85 22.45 22.85 190,391 4,314,256 22.660 10.33 10.33 10.35 10.17 10.35 420,131 10.269 -0.65%
2011-11-21 0 22.95 22.85 22.95 22.70 23.10 223,200 5,095,320 22.828 10.40 10.35 10.40 10.29 10.47 492,530 10.345 -2.34%
2011-11-18 0 23.50 23.45 23.50 23.20 23.75 313,200 7,335,001 23.420 10.65 10.63 10.65 10.51 10.76 691,131 10.613 -1.67%
2011-11-17 0 23.90 23.90 23.95 23.25 23.90 185,230 4,376,957 23.630 10.83 10.83 10.85 10.54 10.83 408,743 10.708 0.00%
2011-11-16 0 23.90 23.80 23.90 23.80 24.50 235,200 5,648,340 24.015 10.83 10.79 10.83 10.79 11.10 519,010 10.883 -2.85%
2011-11-15 0 24.60 24.40 24.65 24.30 24.80 174,400 4,269,940 24.484 11.15 11.06 11.17 11.01 11.24 384,844 11.095 0.61%
2011-11-14 0 24.45 24.45 24.50 24.45 24.95 287,170 7,100,334 24.725 11.08 11.08 11.10 11.08 11.31 633,691 11.205 0.00%
2011-11-11 0 24.45 24.45 24.50 24.20 24.50 281,200 6,861,640 24.401 11.08 11.08 11.10 10.97 11.10 620,518 11.058 1.66%
2011-11-10 0 24.05 24.00 24.10 24.00 24.85 659,600 16,026,835 24.298 10.90 10.88 10.92 10.88 11.26 1,455,524 11.011 -7.14%
2011-11-09 0 25.90 25.85 25.95 25.20 26.05 618,006 15,853,232 25.652 11.74 11.71 11.76 11.42 11.81 1,363,740 11.625 4.02%
2011-11-08 0 24.90 24.65 24.95 24.55 25.00 297,600 7,379,930 24.798 11.28 11.17 11.31 11.13 11.33 656,707 11.238 1.43%
2011-11-07 0 24.55 24.45 24.55 23.65 24.70 284,745 6,979,238 24.510 11.13 11.08 11.13 10.72 11.19 628,340 11.107 0.20%
2011-11-04 0 24.50 24.50 24.55 24.40 24.80 392,600 9,640,160 24.555 11.10 11.10 11.13 11.06 11.24 866,341 11.127 2.30%
2011-11-03 0 23.95 23.80 24.05 23.60 24.30 369,995 8,858,541 23.942 10.85 10.79 10.90 10.69 11.01 816,459 10.850 -2.64%
2011-11-02 0 24.60 24.60 24.70 23.30 24.60 414,400 9,904,400 23.901 11.15 11.15 11.19 10.56 11.15 914,447 10.831 1.23%
2011-11-01 0 24.30 24.05 24.30 23.70 24.75 614,013 14,774,673 24.062 11.01 10.90 11.01 10.74 11.22 1,354,928 10.904 -0.82%
2011-10-31 0 24.50 24.45 24.50 24.30 25.80 584,650 14,463,947 24.739 11.10 11.08 11.10 11.01 11.69 1,290,134 11.211 -4.30%
2011-10-28 0 25.60 25.45 25.65 25.15 26.45 876,148 22,570,824 25.761 11.60 11.53 11.62 11.40 11.99 1,933,376 11.674 3.64%
2011-10-27 0 24.70 24.60 24.75 23.00 24.80 884,200 21,594,230 24.422 11.19 11.15 11.22 10.42 11.24 1,951,144 11.067 6.47%
2011-10-26 0 23.20 23.15 23.20 22.65 23.45 785,800 18,127,450 23.069 10.51 10.49 10.51 10.26 10.63 1,734,007 10.454 -0.85%
2011-10-25 0 23.40 23.15 23.40 22.90 23.50 360,800 8,344,625 23.128 10.60 10.49 10.60 10.38 10.65 796,169 10.481 0.21%
2011-10-24 0 23.35 23.05 23.40 22.60 23.55 440,800 10,220,720 23.187 10.58 10.45 10.60 10.24 10.67 972,703 10.508 4.71%
2011-10-21 0 22.30 22.25 22.30 22.05 22.35 634,400 14,108,130 22.239 10.11 10.08 10.11 9.992 10.13 1,399,916 10.078 1.13%
2011-10-20 0 22.05 22.05 22.15 21.95 22.50 706,400 15,572,540 22.045 9.992 9.992 10.04 9.947 10.20 1,558,797 9.9901 -1.78%
2011-10-19 0 22.45 22.45 22.50 22.30 22.75 1,512,883 34,013,785 22.483 10.17 10.17 10.20 10.11 10.31 3,338,444 10.189 3.46%
2011-10-18 0 21.70 21.65 21.80 21.60 22.90 1,243,600 27,331,885 21.978 9.834 9.811 9.879 9.788 10.38 2,744,223 9.9598 -7.07%
2011-10-17 0 23.35 23.35 23.65 22.10 24.00 2,643,625 61,550,662 23.283 10.58 10.58 10.72 10.02 10.88 5,833,626 10.551 8.35%
2011-10-14 0 21.55 21.45 21.70 21.45 22.60 854,400 18,629,570 21.804 9.766 9.720 9.834 9.720 10.24 1,885,385 9.8810 -4.65%
2011-10-13 0 22.60 22.35 22.60 21.60 22.80 2,138,450 47,283,792 22.111 10.24 10.13 10.24 9.788 10.33 4,718,868 10.020 5.12%
2011-10-12 0 21.50 21.40 21.45 20.85 21.65 1,375,600 29,086,310 21.144 9.743 9.698 9.720 9.449 9.811 3,035,505 9.5820 0.94%
2011-10-11 0 21.30 21.25 21.30 21.05 21.65 851,000 18,130,350 21.305 9.653 9.630 9.653 9.539 9.811 1,877,882 9.6547 5.45%
2011-10-10 0 20.20 20.05 20.20 19.70 20.75 388,600 7,833,294 20.158 9.154 9.086 9.154 8.927 9.403 857,515 9.1349 -1.94%
2011-10-07 0 20.60 20.40 20.60 19.70 20.90 811,550 16,556,802 20.401 9.335 9.245 9.335 8.927 9.471 1,790,829 9.2453 6.74%
2011-10-06 0 19.30 19.02 19.28 18.74 20.00 1,248,000 23,944,704 19.186 8.746 8.619 8.737 8.492 9.063 2,753,933 8.6947 0.52%
2011-10-04 0 19.20 19.12 19.20 19.12 20.00 328,808 6,420,512 19.527 8.701 8.665 8.701 8.665 9.063 725,573 8.8489 -4.24%
2011-10-03 0 20.05 19.90 19.94 19.82 20.70 454,800 9,177,004 20.178 9.086 9.018 9.036 8.982 9.381 1,003,597 9.1441 -8.03%
2011-09-30 0 21.80 21.65 21.80 21.70 22.10 370,631 8,087,289 21.820 9.879 9.811 9.879 9.834 10.02 817,863 9.8883 -0.91%
2011-09-28 0 22.00 21.90 22.00 21.85 22.30 472,650 10,406,300 22.017 9.970 9.924 9.970 9.902 10.11 1,042,986 9.9774 -0.45%
2011-09-27 0 22.10 22.10 22.20 21.65 22.20 791,400 17,419,780 22.011 10.02 10.02 10.06 9.811 10.06 1,746,364 9.9749 2.79%
2011-09-26 0 21.50 21.45 21.70 21.30 23.50 621,234 13,633,960 21.947 9.743 9.720 9.834 9.653 10.65 1,370,863 9.9455 -6.93%
2011-09-23 0 23.10 23.05 23.25 22.70 23.95 525,600 12,154,890 23.126 10.47 10.45 10.54 10.29 10.85 1,159,829 10.480 -4.35%
2011-09-22 0 24.15 24.00 24.25 23.95 25.90 443,351 11,067,954 24.964 10.94 10.88 10.99 10.85 11.74 978,332 11.313 -8.70%
2011-09-21 0 26.45 26.30 26.45 26.05 26.70 268,450 7,099,700 26.447 11.99 11.92 11.99 11.81 12.10 592,382 11.985 -0.19%
2011-09-20 0 26.50 26.40 26.60 25.80 26.70 295,349 7,791,209 26.380 12.01 11.96 12.05 11.69 12.10 651,740 11.954 2.32%
2011-09-19 0 25.90 25.95 26.10 25.60 27.10 262,500 6,846,130 26.080 11.74 11.76 11.83 11.60 12.28 579,253 11.819 -3.54%
2011-09-16 0 26.85 27.05 27.20 26.60 27.25 352,433 9,448,464 26.809 12.17 12.26 12.33 12.05 12.35 777,706 12.149 1.32%
2011-09-15 0 26.50 26.45 26.60 26.45 27.00 279,601 7,443,827 26.623 12.01 11.99 12.05 11.99 12.24 616,989 12.065 0.00%
2011-09-14 0 26.50 26.50 26.60 26.45 27.85 231,850 6,203,757 26.758 12.01 12.01 12.05 11.99 12.62 511,618 12.126 -2.93%
2011-09-12 0 27.30 27.20 27.30 27.15 28.25 343,200 9,393,060 27.369 12.37 12.33 12.37 12.30 12.80 757,332 12.403 -6.51%
2011-09-09 0 29.20 29.20 29.25 28.60 29.60 191,200 5,597,540 29.276 13.23 13.23 13.26 12.96 13.41 421,917 13.267 -1.85%
2011-09-08 0 29.75 29.70 29.75 29.70 30.05 54,800 1,634,080 29.819 13.48 13.46 13.48 13.46 13.62 120,926 13.513 0.47%
2011-09-07 0 29.90 29.90 30.00 29.50 30.20 111,600 3,342,080 29.947 13.42 13.42 13.46 13.24 13.55 248,677 13.439 1.36%
2011-09-06 0 29.50 29.50 29.75 29.50 30.30 197,089 5,854,592 29.705 13.24 13.24 13.35 13.24 13.60 439,171 13.331 -2.64%
2011-09-05 0 30.30 30.15 30.30 30.15 31.25 109,600 3,323,280 30.322 13.60 13.53 13.60 13.53 14.02 244,220 13.608 -2.26%
2011-09-02 0 31.00 31.00 31.10 30.45 31.10 204,300 6,297,385 30.824 13.91 13.91 13.96 13.67 13.96 455,239 13.833 0.65%
2011-09-01 0 30.80 30.75 30.90 30.45 31.25 213,345 6,589,927 30.889 13.82 13.80 13.87 13.67 14.02 475,394 13.862 0.98%
2011-08-31 0 30.50 30.30 30.60 30.00 31.20 466,650 14,233,590 30.502 13.69 13.60 13.73 13.46 14.00 1,039,831 13.688 0.33%
2011-08-30 0 30.40 30.35 30.45 29.60 30.55 166,400 5,045,000 30.319 13.64 13.62 13.67 13.28 13.71 370,787 13.606 2.70%
2011-08-29 0 29.60 29.55 29.75 29.50 30.20 291,600 8,721,080 29.908 13.28 13.26 13.35 13.24 13.55 649,769 13.422 -0.34%
2011-08-26 0 29.70 29.70 29.90 29.50 30.15 71,950 2,146,530 29.834 13.33 13.33 13.42 13.24 13.53 160,325 13.389 -2.14%
2011-08-25 0 30.35 30.35 30.65 30.10 30.75 367,551 11,166,934 30.382 13.62 13.62 13.75 13.51 13.80 819,010 13.635 2.71%
2011-08-24 0 29.55 29.70 29.75 29.35 30.50 251,939 7,518,592 29.843 13.26 13.33 13.35 13.17 13.69 561,393 13.393 -0.67%
2011-08-23 0 29.75 29.70 29.75 28.80 29.80 346,800 10,142,886 29.247 13.35 13.33 13.35 12.92 13.37 772,771 13.125 4.02%
2011-08-22 0 28.60 28.60 28.90 28.10 30.30 314,420 9,077,684 28.871 12.83 12.83 12.97 12.61 13.60 700,619 12.957 -3.70%
2011-08-19 0 29.70 29.75 29.80 29.65 30.15 447,610 13,414,317 29.969 13.33 13.35 13.37 13.31 13.53 997,404 13.449 -4.65%
2011-08-18 0 31.15 31.00 31.15 29.45 31.50 741,800 22,886,627 30.853 13.98 13.91 13.98 13.22 14.14 1,652,945 13.846 5.41%
2011-08-17 0 29.55 29.40 29.70 28.60 29.70 1,170,163 34,270,824 29.287 13.26 13.19 13.33 12.83 13.33 2,607,461 13.143 3.32%
2011-08-16 0 28.60 28.55 28.75 28.50 29.40 635,150 18,364,300 28.913 12.83 12.81 12.90 12.79 13.19 1,415,298 12.976 -1.04%
2011-08-15 0 28.90 28.80 28.90 28.60 29.15 641,409 18,464,618 28.788 12.97 12.92 12.97 12.83 13.08 1,429,245 12.919 2.66%
2011-08-12 0 28.15 28.15 28.35 28.10 29.35 1,165,725 33,620,012 28.840 12.63 12.63 12.72 12.61 13.17 2,597,572 12.943 0.00%
2011-08-11 0 28.15 28.15 28.35 28.00 30.80 1,529,464 43,986,693 28.760 12.63 12.63 12.72 12.57 13.82 3,408,088 12.907 -11.20%
2011-08-10 1 31.70 31.70 32.10 30.00 33.45 493,200 15,494,962 31.417 14.23 14.23 14.41 13.46 15.01 1,098,992 14.099 2.42%
2011-08-09 0 30.95 30.90 31.50 29.00 32.00 308,051 9,366,332 30.405 13.89 13.87 14.14 13.01 14.36 686,427 13.645 -5.78%
2011-08-08 0 32.85 32.80 32.90 31.00 34.50 262,072 8,465,595 32.303 14.74 14.72 14.76 13.91 15.48 583,972 14.497 -6.14%
2011-08-05 0 35.00 34.85 35.00 34.70 35.95 163,433 5,725,194 35.031 15.71 15.64 15.71 15.57 16.13 364,176 15.721 -4.89%
2011-08-04 0 36.80 36.75 37.00 36.80 37.50 71,200 2,641,880 37.105 16.51 16.49 16.60 16.51 16.83 158,654 16.652 -0.54%
2011-08-03 0 37.00 36.90 37.10 36.90 37.20 74,000 2,739,040 37.014 16.60 16.56 16.65 16.56 16.69 164,893 16.611 -1.46%
2011-08-02 0 37.55 37.35 37.55 37.20 37.90 160,000 5,997,620 37.485 16.85 16.76 16.85 16.69 17.01 356,526 16.822 -0.66%
2011-08-01 0 37.80 37.75 37.95 37.80 38.05 145,600 5,522,400 37.929 16.96 16.94 17.03 16.96 17.08 324,439 17.021 -0.13%
2011-07-29 0 37.85 37.65 37.85 37.50 37.90 24,833 936,000 37.692 16.99 16.90 16.99 16.83 17.01 55,335 16.915 -0.26%
2011-07-28 0 37.95 37.90 38.00 37.60 38.25 100,800 3,828,960 37.986 17.03 17.01 17.05 16.87 17.17 224,612 17.047 -1.56%
2011-07-27 0 38.55 38.45 38.55 38.15 38.65 348,000 13,390,753 38.479 17.30 17.26 17.30 17.12 17.35 775,445 17.268 0.65%
2011-07-26 0 38.30 38.25 38.30 38.00 38.55 177,750 6,814,870 38.340 17.19 17.17 17.19 17.05 17.30 396,078 17.206 0.92%
2011-07-25 0 37.95 37.90 38.00 37.75 38.05 90,400 3,426,960 37.909 17.03 17.01 17.05 16.94 17.08 201,437 17.013 0.40%
2011-07-22 0 37.80 37.80 37.90 37.70 38.00 259,600 9,810,840 37.792 16.96 16.96 17.01 16.92 17.05 578,464 16.960 0.93%
2011-07-21 0 37.45 37.45 37.60 37.40 37.60 418,851 15,687,630 37.454 16.81 16.81 16.87 16.78 16.87 933,321 16.808 0.13%
2011-07-20 0 37.40 37.35 37.50 37.10 37.55 164,450 6,125,730 37.250 16.78 16.76 16.83 16.65 16.85 366,442 16.717 1.08%
2011-07-19 0 37.00 37.00 37.15 37.00 37.50 198,000 7,343,180 37.087 16.60 16.60 16.67 16.60 16.83 441,201 16.644 -1.33%
2011-07-18 0 37.50 37.50 37.60 37.30 37.80 78,451 2,942,337 37.505 16.83 16.83 16.87 16.74 16.96 174,812 16.831 -0.66%
2011-07-15 0 37.75 37.65 37.90 37.65 37.90 19,420 732,559 37.722 16.94 16.90 17.01 16.90 17.01 43,273 16.929 -0.66%
2011-07-14 0 38.00 37.95 38.00 37.70 38.00 60,000 2,271,780 37.863 17.05 17.03 17.05 16.92 17.05 133,697 16.992 0.40%
2011-07-13 0 37.85 37.85 37.90 37.80 38.05 92,800 3,520,920 37.941 16.99 16.99 17.01 16.96 17.08 206,785 17.027 -0.26%
2011-07-12 0 37.95 37.80 38.00 37.85 38.90 192,600 7,340,340 38.112 17.03 16.96 17.05 16.99 17.46 429,168 17.104 -3.19%
2011-07-11 0 39.20 39.10 39.30 39.10 39.80 60,400 2,384,660 39.481 17.59 17.55 17.64 17.55 17.86 134,589 17.718 -2.37%
2011-07-08 0 40.15 40.15 40.25 40.15 40.45 81,100 3,264,560 40.254 18.02 18.02 18.06 18.02 18.15 180,714 18.065 -0.37%
2011-07-07 0 40.30 40.30 40.35 39.90 40.55 262,225 10,571,510 40.315 18.09 18.09 18.11 17.91 18.20 584,313 18.092 0.75%
2011-07-06 0 40.00 39.90 40.00 39.60 40.10 510,970 20,423,088 39.969 17.95 17.91 17.95 17.77 18.00 1,138,589 17.937 0.63%
2011-07-05 0 39.75 39.70 39.95 39.60 40.40 587,966 23,526,493 40.013 17.84 17.82 17.93 17.77 18.13 1,310,158 17.957 -1.61%
2011-07-04 0 40.40 40.35 40.40 40.00 40.70 296,700 11,979,580 40.376 18.13 18.11 18.13 17.95 18.27 661,133 18.120 1.89%
2011-06-30 0 39.65 39.90 40.00 39.55 40.40 522,400 20,877,750 39.965 17.79 17.91 17.95 17.75 18.13 1,164,058 17.935 -0.13%
2011-06-29 0 39.70 39.65 39.75 39.60 40.20 99,700 3,961,530 39.735 17.82 17.79 17.84 17.77 18.04 222,160 17.832 0.89%
2011-06-28 0 39.35 39.20 39.40 38.70 39.40 60,000 2,348,140 39.136 17.66 17.59 17.68 17.37 17.68 133,697 17.563 1.42%
2011-06-27 0 38.80 38.80 39.05 38.65 39.40 115,200 4,490,860 38.983 17.41 17.41 17.52 17.35 17.68 256,699 17.495 -1.52%
2011-06-24 0 39.40 39.40 39.50 38.45 39.50 124,400 4,870,300 39.150 17.68 17.68 17.73 17.26 17.73 277,199 17.570 2.87%
2011-06-23 0 38.30 38.30 38.35 38.15 38.75 37,216 1,428,136 38.374 17.19 17.19 17.21 17.12 17.39 82,928 17.221 -1.16%
2011-06-22 0 38.75 38.75 38.85 38.75 39.50 87,286 3,407,479 39.038 17.39 17.39 17.43 17.39 17.73 194,498 17.519 1.04%
2011-06-21 0 38.35 38.40 38.50 38.05 38.60 104,057 3,985,697 38.303 17.21 17.23 17.28 17.08 17.32 231,869 17.189 0.79%
2011-06-20 0 38.05 38.05 38.15 38.05 39.25 85,375 3,293,053 38.572 17.08 17.08 17.12 17.08 17.61 190,240 17.310 -1.30%
2011-06-17 0 38.55 38.55 38.75 38.55 39.00 195,160 7,544,746 38.659 17.30 17.30 17.39 17.30 17.50 434,873 17.349 0.26%
2011-06-16 0 38.45 38.50 38.60 38.40 39.30 241,738 9,345,636 38.660 17.26 17.28 17.32 17.23 17.64 538,662 17.350 -2.41%
2011-06-15 0 39.40 39.35 39.45 39.20 39.70 321,851 12,695,742 39.446 17.68 17.66 17.70 17.59 17.82 717,177 17.702 -0.25%
2011-06-14 0 39.50 39.45 39.50 39.30 39.70 299,600 11,853,920 39.566 17.73 17.70 17.73 17.64 17.82 667,595 17.756 -0.25%
2011-06-13 0 39.60 39.55 39.60 39.30 40.75 288,588 11,461,266 39.715 17.77 17.75 17.77 17.64 18.29 643,057 17.823 -2.94%
2011-06-10 0 40.80 41.00 41.10 40.80 41.20 200,800 8,238,840 41.030 18.31 18.40 18.44 18.31 18.49 447,440 18.413 -1.09%
2011-06-09 0 41.25 41.20 41.25 41.00 42.10 192,200 7,951,220 41.370 18.51 18.49 18.51 18.40 18.89 428,277 18.566 -2.60%
2011-06-08 0 42.35 42.20 42.40 42.20 42.80 71,223 3,026,030 42.487 19.01 18.94 19.03 18.94 19.21 158,705 19.067 -1.40%
2011-06-07 0 42.95 42.95 43.00 42.75 44.05 53,200 2,301,300 43.258 19.27 19.27 19.30 19.19 19.77 118,545 19.413 -0.58%
2011-06-03 0 43.20 43.10 43.20 43.10 43.90 949,400 41,296,675 43.498 19.39 19.34 19.39 19.34 19.70 2,115,538 19.521 -0.58%
2011-06-02 0 43.45 43.40 43.45 43.35 43.70 489,200 21,468,761 43.885 19.50 19.48 19.50 19.45 19.61 1,090,079 19.695 -1.14%
2011-06-01 0 43.95 43.90 43.95 43.90 44.10 402,543 17,695,819 43.960 19.72 19.70 19.72 19.70 19.79 896,982 19.728 -0.23%
2011-05-31 0 44.05 44.00 44.05 43.85 44.20 620,400 27,262,050 43.943 19.77 19.75 19.77 19.68 19.84 1,382,431 19.720 0.34%
2011-05-30 0 43.90 43.85 43.90 43.80 44.05 91,600 4,021,660 43.905 19.70 19.68 19.70 19.66 19.77 204,111 19.703 -0.45%
2011-05-27 0 44.10 43.95 44.10 43.70 44.50 227,650 10,092,788 44.335 19.79 19.72 19.79 19.61 19.97 507,270 19.896 0.34%
2011-05-26 0 43.95 43.90 43.95 43.55 44.30 333,600 14,639,420 43.883 19.72 19.70 19.72 19.54 19.88 743,357 19.694 -1.12%
2011-05-25 0 44.45 44.45 44.50 44.25 44.75 56,050 2,495,840 44.529 19.95 19.95 19.97 19.86 20.08 124,896 19.983 -0.78%
2011-05-24 0 44.80 44.80 44.85 44.80 45.20 98,800 4,442,980 44.969 20.11 20.11 20.13 20.11 20.28 220,155 20.181 -1.43%
2011-05-23 0 45.45 45.30 45.45 45.10 45.65 91,200 4,178,257 45.814 20.40 20.33 20.40 20.24 20.49 203,220 20.560 -1.20%
2011-05-20 0 46.00 46.00 46.50 45.60 46.50 142,400 6,558,243 46.055 20.64 20.64 20.87 20.46 20.87 317,308 20.668 -0.65%
2011-05-19 0 46.30 46.25 46.45 45.80 46.50 188,646 8,719,145 46.220 20.78 20.76 20.85 20.55 20.87 420,358 20.742 2.09%
2011-05-18 0 45.35 45.30 45.70 45.30 46.00 634,200 28,919,016 45.599 20.35 20.33 20.51 20.33 20.64 1,413,181 20.464 -2.56%
2011-05-17 0 47.40 46.50 47.30 46.10 47.45 450,900 20,920,250 46.397 20.89 20.49 20.84 20.31 20.91 1,023,302 20.444 1.94%
2011-05-16 0 46.50 46.45 46.50 46.10 47.65 313,450 14,719,870 46.961 20.49 20.47 20.49 20.31 21.00 711,364 20.692 -2.21%
2011-05-13 0 47.55 47.45 47.50 46.90 47.80 309,550 14,615,460 47.215 20.95 20.91 20.93 20.67 21.06 702,513 20.805 0.85%
2011-05-12 0 47.15 47.10 47.15 47.10 47.50 296,977 14,036,702 47.265 20.78 20.75 20.78 20.75 20.93 673,979 20.827 -1.57%
2011-05-11 0 47.90 47.90 47.95 47.60 47.90 109,513 5,237,122 47.822 21.11 21.11 21.13 20.97 21.11 248,536 21.072 0.52%
2011-05-09 0 47.65 47.60 47.65 47.50 48.30 245,500 11,693,550 47.632 21.00 20.97 21.00 20.93 21.28 557,154 20.988 -1.24%
2011-05-06 0 48.25 47.80 48.30 46.75 48.55 104,800 5,036,680 48.060 21.26 21.06 21.28 20.60 21.39 237,840 21.177 1.26%
2011-05-05 0 47.65 47.60 47.65 47.55 48.55 402,500 19,189,767 47.676 21.00 20.97 21.00 20.95 21.39 913,460 21.008 -0.94%
2011-05-04 0 48.10 48.10 48.40 47.60 48.05 130,250 6,224,330 47.788 21.19 21.19 21.33 20.97 21.17 295,598 21.057 -0.10%
2011-05-03 0 48.15 48.05 48.20 47.85 48.65 96,400 4,641,720 48.151 21.22 21.17 21.24 21.08 21.44 218,776 21.217 -1.03%
2011-04-29 0 48.65 48.35 48.85 48.40 48.85 110,800 5,388,529 48.633 21.44 21.30 21.52 21.33 21.52 251,457 21.429 0.00%
2011-04-28 0 48.65 48.65 48.90 48.35 49.05 165,350 8,079,125 48.861 21.44 21.44 21.55 21.30 21.61 375,256 21.530 0.31%
2011-04-27 0 48.50 48.20 48.65 47.95 48.65 630,299 30,414,532 48.254 21.37 21.24 21.44 21.13 21.44 1,430,442 21.262 1.15%
2011-04-26 0 47.95 47.95 48.00 47.85 48.35 161,304 7,758,028 48.096 21.13 21.13 21.15 21.08 21.30 366,074 21.193 -1.13%
2011-04-21 0 48.50 48.50 48.65 48.40 48.90 363,600 17,669,885 48.597 21.37 21.37 21.44 21.33 21.55 825,177 21.413 0.73%
2011-04-20 0 48.15 48.20 48.50 48.05 49.20 355,200 17,182,940 48.375 21.22 21.24 21.37 21.17 21.68 806,114 21.316 -1.53%
2011-04-19 0 48.90 48.85 48.90 48.75 49.30 28,000 1,368,820 48.886 21.55 21.52 21.55 21.48 21.72 63,545 21.541 -1.21%
2011-04-18 0 49.50 49.45 49.50 49.40 49.90 105,757 5,246,183 49.606 21.81 21.79 21.81 21.77 21.99 240,012 21.858 -0.10%
2011-04-15 0 49.55 49.55 49.80 49.50 50.05 157,200 7,825,260 49.779 21.83 21.83 21.94 21.81 22.05 356,760 21.934 -0.30%
2011-04-14 0 49.70 49.65 49.70 49.45 49.95 288,800 14,359,330 49.721 21.90 21.88 21.90 21.79 22.01 655,421 21.909 -0.50%
2011-04-13 0 49.95 49.90 49.95 49.75 50.45 138,801 6,931,279 49.937 22.01 21.99 22.01 21.92 22.23 315,004 22.004 -1.19%
2011-04-12 0 50.55 50.55 50.60 50.15 52.30 261,090 13,243,592 50.724 22.27 22.27 22.30 22.10 23.05 592,535 22.351 -2.79%
2011-04-11 0 52.00 51.95 52.00 50.45 52.60 743,951 38,594,866 51.878 22.91 22.89 22.91 22.23 23.18 1,688,371 22.859 3.07%
2011-04-08 0 50.45 50.35 50.45 49.60 50.50 285,200 14,301,540 50.146 22.23 22.19 22.23 21.86 22.25 647,251 22.096 1.31%
2011-04-07 0 49.80 49.80 49.95 49.35 50.70 489,550 24,372,557 49.786 21.94 21.94 22.01 21.75 22.34 1,111,017 21.937 -0.10%
2011-04-06 0 49.85 49.80 49.85 48.65 50.20 203,200 10,089,720 49.654 21.97 21.94 21.97 21.44 22.12 461,155 21.879 0.81%
2011-04-04 0 49.45 49.45 49.55 48.00 49.80 313,200 15,433,640 49.277 21.79 21.79 21.83 21.15 21.94 710,796 21.713 3.56%
2011-04-01 0 47.75 47.50 47.80 47.45 48.00 130,250 6,219,917 47.754 21.04 20.93 21.06 20.91 21.15 295,598 21.042 -0.52%
2011-03-31 0 48.00 47.60 48.15 47.30 48.25 261,054 12,479,371 47.804 21.15 20.97 21.22 20.84 21.26 592,453 21.064 1.05%
2011-03-30 0 47.50 47.50 47.80 47.20 47.95 111,600 5,322,560 47.693 20.93 20.93 21.06 20.80 21.13 253,272 21.015 0.21%
2011-03-29 0 47.40 47.35 47.40 46.85 47.45 72,400 3,429,867 47.374 20.89 20.86 20.89 20.64 20.91 164,309 20.874 -0.11%
2011-03-28 0 47.45 47.10 47.50 47.15 48.65 225,802 10,790,390 47.787 20.91 20.75 20.93 20.78 21.44 512,450 21.056 -0.73%
2011-03-25 0 47.80 47.80 47.85 46.75 47.85 231,666 10,981,610 47.403 21.06 21.06 21.08 20.60 21.08 525,758 20.887 2.36%
2011-03-24 0 46.70 46.30 46.70 46.25 47.15 700,350 32,725,333 46.727 20.58 20.40 20.58 20.38 20.78 1,589,420 20.589 0.65%
2011-03-23 0 46.40 46.40 46.50 45.50 49.20 900,050 41,952,290 46.611 20.45 20.45 20.49 20.05 21.68 2,042,632 20.538 -5.31%
2011-03-22 0 49.00 48.60 48.65 48.50 49.50 132,800 6,490,090 48.871 21.59 21.41 21.44 21.37 21.81 301,385 21.534 1.14%
2011-03-21 0 48.45 48.45 48.70 48.20 48.80 117,600 5,686,680 48.356 21.35 21.35 21.46 21.24 21.50 266,889 21.307 2.43%
2011-03-18 0 47.30 47.95 48.50 47.00 49.50 329,786 16,110,831 48.852 20.84 21.13 21.37 20.71 21.81 748,438 21.526 -1.56%
2011-03-17 0 48.05 48.05 48.40 48.00 49.35 91,719 4,422,022 48.213 21.17 21.17 21.33 21.15 21.75 208,153 21.244 -2.44%
2011-03-16 0 49.25 49.00 49.35 48.70 49.55 149,450 7,328,508 49.037 21.70 21.59 21.75 21.46 21.83 339,172 21.607 1.23%
2011-03-15 0 48.65 48.60 48.80 48.50 50.05 145,200 7,094,520 48.860 21.44 21.41 21.50 21.37 22.05 329,526 21.529 -3.28%
2011-03-14 0 50.30 50.10 50.50 50.20 51.15 60,900 3,081,950 50.607 22.16 22.08 22.25 22.12 22.54 138,210 22.299 -1.85%
2011-03-11 0 51.25 51.10 51.25 51.05 51.50 30,400 1,561,600 51.368 22.58 22.52 22.58 22.49 22.69 68,992 22.635 -0.77%
2011-03-10 0 51.65 51.50 51.65 51.25 51.70 52,000 2,680,380 51.546 22.76 22.69 22.76 22.58 22.78 118,012 22.713 -0.58%
2011-03-09 0 51.95 51.80 51.95 51.70 52.75 235,600 12,242,526 51.963 22.89 22.82 22.89 22.78 23.24 534,686 22.897 1.56%
2011-03-08 0 51.15 51.10 51.50 50.50 51.10 32,400 1,645,260 50.780 22.54 22.52 22.69 22.25 22.52 73,531 22.375 0.00%
2011-03-07 0 51.15 50.85 51.10 50.80 51.50 23,374 1,195,584 51.150 22.54 22.41 22.52 22.38 22.69 53,046 22.538 0.89%
2011-03-04 0 50.70 50.60 51.30 50.55 53.25 280,078 14,515,284 51.826 22.34 22.30 22.60 22.27 23.46 635,627 22.836 -2.50%
2011-03-03 0 52.00 51.90 52.20 51.50 52.20 130,400 6,766,100 51.887 22.91 22.87 23.00 22.69 23.00 295,938 22.863 2.67%
2011-03-02 0 50.65 50.65 50.90 50.00 51.10 149,900 7,612,220 50.782 22.32 22.32 22.43 22.03 22.52 340,193 22.376 0.10%
2011-03-01 0 50.60 50.55 50.60 49.50 50.75 134,230 6,775,077 50.474 22.30 22.27 22.30 21.81 22.36 304,630 22.240 1.81%
2011-02-28 0 49.70 49.65 49.70 49.70 50.20 78,050 3,897,298 49.933 21.90 21.88 21.90 21.90 22.12 177,132 22.002 -1.58%
2011-02-25 0 50.50 50.00 50.50 49.05 50.50 151,187 7,514,413 49.703 22.25 22.03 22.25 21.61 22.25 343,114 21.901 4.02%
2011-02-24 0 48.55 48.35 48.65 48.30 49.40 242,503 11,865,696 48.930 21.39 21.30 21.44 21.28 21.77 550,352 21.560 -2.12%
2011-02-23 0 49.60 49.60 49.65 49.60 50.50 119,802 5,983,546 49.945 21.86 21.86 21.88 21.86 22.25 271,886 22.008 -1.68%
2011-02-22 0 50.45 50.45 50.50 50.35 50.90 136,046 6,900,169 50.719 22.23 22.23 22.25 22.19 22.43 308,752 22.349 -2.42%
2011-02-21 0 51.70 51.55 51.70 51.45 52.20 81,600 4,222,200 51.743 22.78 22.71 22.78 22.67 23.00 185,188 22.799 -0.86%
2011-02-18 0 52.15 52.15 52.20 51.35 52.65 68,850 3,593,590 52.194 22.98 22.98 23.00 22.63 23.20 156,253 22.999 1.36%
2011-02-17 0 51.45 51.40 51.45 51.20 51.65 228,400 11,737,670 51.391 22.67 22.65 22.67 22.56 22.76 518,346 22.644 -0.58%
2011-02-16 0 51.75 51.60 51.80 51.45 51.95 88,000 4,550,760 51.713 22.80 22.74 22.82 22.67 22.89 199,713 22.787 0.98%
2011-02-15 0 51.25 51.20 51.25 50.65 51.80 44,400 2,276,940 51.282 22.58 22.56 22.58 22.32 22.82 100,764 22.597 -1.44%
2011-02-14 0 52.00 51.85 52.25 49.25 52.30 343,036 17,511,767 51.049 22.91 22.85 23.02 21.70 23.05 778,508 22.494 6.23%
2011-02-11 0 48.95 48.90 49.00 48.75 51.70 985,873 48,841,491 49.541 21.57 21.55 21.59 21.48 22.78 2,237,404 21.830 -5.04%
2011-02-10 0 51.55 51.15 51.75 51.05 53.75 166,250 8,645,275 52.002 22.71 22.54 22.80 22.49 23.68 377,299 22.914 -4.18%
2011-02-09 0 53.80 53.80 53.85 53.80 57.00 110,650 6,010,053 54.316 23.71 23.71 23.73 23.71 25.12 251,116 23.933 -1.74%
2011-02-08 0 54.75 54.65 55.15 54.65 55.85 50,635 2,800,992 55.317 24.12 24.08 24.30 24.08 24.61 114,914 24.375 -1.44%
2011-02-07 0 55.55 55.25 55.60 54.70 56.95 78,086 4,347,844 55.680 24.48 24.34 24.50 24.10 25.09 177,213 24.535 -1.51%
2011-02-02 0 56.40 55.90 56.45 55.60 56.55 87,600 4,896,960 55.901 24.85 24.63 24.87 24.50 24.92 198,805 24.632 2.27%
2011-02-01 0 55.15 55.05 55.20 54.85 55.35 339,248 18,676,003 55.051 24.30 24.26 24.32 24.17 24.39 769,911 24.257 1.10%
2011-01-31 0 54.55 54.55 54.70 54.30 55.00 107,752 5,892,183 54.683 24.04 24.04 24.10 23.93 24.23 244,539 24.095 -1.00%
2011-01-28 0 55.10 55.10 55.35 54.80 55.60 396,800 21,985,945 55.408 24.28 24.28 24.39 24.15 24.50 900,524 24.415 -1.34%
2011-01-27 0 55.85 55.55 55.90 55.50 56.90 191,749 10,777,814 56.208 24.61 24.48 24.63 24.46 25.07 435,168 24.767 -0.36%
2011-01-26 0 56.05 56.05 56.40 56.00 57.00 151,550 8,500,920 56.093 24.70 24.70 24.85 24.68 25.12 343,937 24.716 -0.97%
2011-01-25 0 56.60 56.80 56.95 56.50 58.35 174,523 9,974,826 57.155 24.94 25.03 25.09 24.90 25.71 396,074 25.184 -0.18%
2011-01-24 0 56.70 56.30 56.70 56.30 57.00 164,085 9,301,638 56.688 24.98 24.81 24.98 24.81 25.12 372,385 24.979 0.53%
2011-01-21 0 56.40 56.30 56.70 56.10 58.30 263,851 14,914,392 56.526 24.85 24.81 24.98 24.72 25.69 598,801 24.907 -1.74%
2011-01-20 0 57.40 56.90 57.40 56.90 57.60 336,851 19,306,982 57.316 25.29 25.07 25.29 25.07 25.38 764,472 25.255 1.50%
2011-01-19 0 56.55 56.40 56.60 56.00 57.85 286,300 16,154,335 56.425 24.92 24.85 24.94 24.68 25.49 649,748 24.862 -0.53%
2011-01-18 0 56.85 56.80 57.20 56.00 57.45 72,412 4,119,596 56.891 25.05 25.03 25.20 24.68 25.31 164,336 25.068 1.25%
2011-01-17 0 56.15 56.10 56.20 55.85 59.80 371,463 20,987,148 56.499 24.74 24.72 24.76 24.61 26.35 843,022 24.895 -4.51%
2011-01-14 0 58.80 58.85 58.90 58.15 60.50 174,046 10,236,911 58.817 25.91 25.93 25.95 25.62 26.66 394,991 25.917 -3.13%
2011-01-13 0 60.70 60.30 60.50 58.50 60.70 1,129,957 67,172,309 59.447 26.75 26.57 26.66 25.78 26.75 2,564,398 26.194 5.02%
2011-01-12 0 57.80 57.80 57.85 55.60 57.95 339,239 19,351,536 57.044 25.47 25.47 25.49 24.50 25.53 769,891 25.135 5.09%
2011-01-11 0 55.00 55.00 55.25 54.35 56.90 688,444 37,933,392 55.100 24.23 24.23 24.34 23.95 25.07 1,562,400 24.279 2.90%
2011-01-10 0 53.45 53.45 53.75 53.35 53.95 147,873 7,913,609 53.516 23.55 23.55 23.68 23.51 23.77 335,593 23.581 0.09%
2011-01-07 0 53.40 53.50 53.60 53.20 54.90 340,241 18,401,793 54.085 23.53 23.57 23.62 23.44 24.19 772,165 23.831 -1.93%
2011-01-06 0 54.45 54.40 54.75 53.65 54.80 249,819 13,587,554 54.390 23.99 23.97 24.12 23.64 24.15 566,955 23.966 1.40%
2011-01-05 0 53.70 53.70 53.85 53.10 53.90 151,411 8,121,439 53.638 23.66 23.66 23.73 23.40 23.75 343,622 23.635 1.03%
2011-01-04 0 53.15 52.65 53.20 52.45 53.15 245,661 12,969,292 52.793 23.42 23.20 23.44 23.11 23.42 557,519 23.263 2.11%
2011-01-03 0 52.05 52.05 52.10 51.35 52.55 50,644 2,625,312 51.839 22.93 22.93 22.96 22.63 23.16 114,935 22.842 2.36%
2010-12-31 0 50.85 50.75 51.45 50.75 51.65 64,562 3,310,202 51.272 22.41 22.36 22.67 22.36 22.76 146,521 22.592 -2.87%
2010-12-30 0 52.35 52.15 52.35 50.95 52.55 128,898 6,742,326 52.307 23.07 22.98 23.07 22.45 23.16 292,529 23.048 2.15%
2010-12-29 0 51.25 51.25 51.50 50.40 51.50 59,250 3,031,821 51.170 22.58 22.58 22.69 22.21 22.69 134,466 22.547 2.30%
2010-12-28 0 50.10 50.00 50.45 49.95 50.80 146,898 7,381,600 50.250 22.08 22.03 22.23 22.01 22.38 333,380 22.142 -2.05%
2010-12-24 0 51.15 51.10 51.50 51.10 51.50 10,000 512,720 51.272 22.54 22.52 22.69 22.52 22.69 22,695 22.592 -0.10%
2010-12-23 0 51.20 51.15 51.25 51.15 51.70 89,814 4,611,259 51.342 22.56 22.54 22.58 22.54 22.78 203,830 22.623 -0.29%
2010-12-22 0 51.35 51.15 51.35 51.15 52.10 141,943 7,343,162 51.733 22.63 22.54 22.63 22.54 22.96 322,135 22.795 0.59%
2010-12-21 0 51.05 51.05 51.25 51.00 51.65 126,246 6,473,489 51.277 22.49 22.49 22.58 22.47 22.76 286,511 22.594 -0.10%
2010-12-20 0 51.10 51.00 51.20 50.60 52.30 135,445 6,932,291 51.182 22.52 22.47 22.56 22.30 23.05 307,388 22.552 -2.85%
2010-12-17 0 52.60 52.25 52.75 51.45 52.85 71,850 3,730,620 51.922 23.18 23.02 23.24 22.67 23.29 163,061 22.879 2.14%
2010-12-16 0 51.50 51.70 51.95 51.40 54.00 142,081 7,543,553 53.093 22.69 22.78 22.89 22.65 23.79 322,448 23.395 -4.98%
2010-12-15 0 54.20 54.00 54.25 53.50 54.20 151,600 8,165,300 53.861 23.88 23.79 23.90 23.57 23.88 344,051 23.733 1.12%
2010-12-14 0 53.60 53.55 53.90 53.20 53.90 138,200 7,371,860 53.342 23.62 23.60 23.75 23.44 23.75 313,640 23.504 0.75%
2010-12-13 0 53.20 52.90 53.25 52.30 53.60 213,450 11,314,151 53.006 23.44 23.31 23.46 23.05 23.62 484,417 23.356 2.01%
2010-12-10 0 52.15 52.10 52.15 52.00 52.45 131,600 6,855,436 52.093 22.98 22.96 22.98 22.91 23.11 298,662 22.954 -0.67%
2010-12-09 0 52.50 52.35 52.50 52.15 53.50 455,400 24,106,850 52.936 23.13 23.07 23.13 22.98 23.57 1,033,514 23.325 -0.57%
2010-12-08 0 52.80 52.45 52.85 51.75 52.85 178,450 9,330,570 52.287 23.27 23.11 23.29 22.80 23.29 404,986 23.039 3.02%
2010-12-07 0 51.25 50.85 51.20 50.40 51.45 319,325 16,263,008 50.929 22.58 22.41 22.56 22.21 22.67 724,697 22.441 0.20%
2010-12-06 0 51.15 50.85 51.15 50.85 52.40 312,550 16,040,853 51.323 22.54 22.41 22.54 22.41 23.09 709,321 22.614 -0.87%
2010-12-03 0 51.60 51.55 51.85 51.55 54.50 749,200 39,105,871 52.197 22.74 22.71 22.85 22.71 24.01 1,700,283 23.000 -1.90%
2010-12-02 0 52.60 52.55 52.70 52.50 55.00 318,298 17,118,304 53.781 23.18 23.16 23.22 23.13 24.23 722,366 23.698 -0.85%
2010-12-01 0 53.05 53.05 53.15 52.10 54.15 485,493 25,785,377 53.112 23.38 23.38 23.42 22.96 23.86 1,101,809 23.403 -2.03%
2010-11-30 0 54.15 53.70 53.90 52.80 54.65 155,652 8,297,737 53.310 23.86 23.66 23.75 23.27 24.08 353,247 23.490 0.37%
2010-11-29 0 53.95 53.95 54.40 53.40 54.50 41,200 2,214,160 53.742 23.77 23.77 23.97 23.53 24.01 93,502 23.680 -0.64%
2010-11-26 0 54.30 54.25 54.40 54.00 55.15 43,600 2,373,620 54.441 23.93 23.90 23.97 23.79 24.30 98,949 23.988 -2.34%
2010-11-25 0 55.60 55.05 55.80 54.00 55.80 128,400 7,035,500 54.794 24.50 24.26 24.59 23.79 24.59 291,399 24.144 1.46%
2010-11-24 0 54.80 54.50 54.75 53.95 55.00 116,400 6,338,470 54.454 24.15 24.01 24.12 23.77 24.23 264,166 23.994 0.00%
2010-11-23 0 54.80 54.60 54.80 54.50 55.50 112,934 6,191,303 54.822 24.15 24.06 24.15 24.01 24.46 256,300 24.156 -2.84%
2010-11-22 0 56.40 56.00 56.60 55.00 59.00 225,066 12,623,833 56.089 24.85 24.68 24.94 24.23 26.00 510,779 24.715 -1.87%
2010-11-19 0 60.05 60.00 60.20 59.50 61.15 154,000 9,280,880 60.265 25.33 25.30 25.39 25.09 25.79 365,145 25.417 -1.15%
2010-11-18 0 60.75 60.70 60.75 60.70 61.30 449,760 27,368,811 60.852 25.62 25.60 25.62 25.60 25.85 1,066,414 25.664 1.25%
2010-11-17 0 60.00 59.75 60.00 59.85 62.20 421,013 25,691,115 61.022 25.30 25.20 25.30 25.24 26.23 998,253 25.736 -2.36%
2010-11-16 0 61.45 61.10 61.45 60.05 61.90 259,200 15,834,881 61.091 25.92 25.77 25.92 25.33 26.11 614,582 25.765 2.76%
2010-11-15 0 59.80 59.85 60.40 59.80 60.50 77,200 4,637,720 60.074 25.22 25.24 25.47 25.22 25.52 183,047 25.336 -0.33%
2010-11-12 0 60.00 59.85 60.00 59.75 62.20 237,000 14,299,620 60.336 25.30 25.24 25.30 25.20 26.23 561,944 25.447 -2.04%
2010-11-11 0 61.25 61.15 61.45 60.70 63.00 160,170 9,911,237 61.879 25.83 25.79 25.92 25.60 26.57 379,775 26.098 -0.89%
2010-11-10 0 61.80 61.65 61.80 60.50 64.00 439,235 27,478,734 62.560 26.06 26.00 26.06 25.52 26.99 1,041,458 26.385 1.73%
2010-11-09 0 60.75 60.70 61.35 58.10 62.00 239,280 14,467,486 60.463 25.62 25.60 25.87 24.50 26.15 567,350 25.500 3.14%
2010-11-08 0 58.90 58.80 59.00 57.80 58.90 66,000 3,857,220 58.443 24.84 24.80 24.88 24.38 24.84 156,491 24.648 -0.17%
2010-11-05 0 59.00 58.90 59.00 58.40 59.00 196,992 11,536,588 58.564 24.88 24.84 24.88 24.63 24.88 467,082 24.699 2.52%
2010-11-04 0 57.55 57.55 57.85 56.40 58.00 264,000 15,209,340 57.611 24.27 24.27 24.40 23.79 24.46 625,963 24.297 2.40%
2010-11-03 0 56.20 56.10 56.40 54.25 56.40 202,000 11,203,970 55.465 23.70 23.66 23.79 22.88 23.79 478,957 23.392 4.66%
2010-11-02 0 53.70 53.20 53.70 53.00 54.20 235,800 12,710,240 53.903 22.65 22.44 22.65 22.35 22.86 559,099 22.733 1.70%
2010-11-01 0 52.80 52.80 53.10 52.65 54.80 645,600 34,355,386 53.215 22.27 22.27 22.39 22.21 23.11 1,530,765 22.443 -1.86%
2010-10-29 0 53.80 53.40 53.80 53.50 56.10 165,200 8,946,721 54.157 22.69 22.52 22.69 22.56 23.66 391,701 22.841 -2.27%
2010-10-28 0 55.05 55.00 55.30 55.00 55.60 168,141 9,292,567 55.267 23.22 23.20 23.32 23.20 23.45 398,675 23.309 -0.27%
2010-10-27 0 55.20 55.10 55.30 55.00 56.95 262,000 14,553,420 55.547 23.28 23.24 23.32 23.20 24.02 621,221 23.427 -1.25%
2010-10-26 0 55.90 55.85 56.00 55.65 57.85 370,500 20,909,030 56.435 23.58 23.55 23.62 23.47 24.40 878,483 23.801 -3.79%
2010-10-25 0 58.10 57.95 58.10 57.40 58.50 129,600 7,537,890 58.163 24.50 24.44 24.50 24.21 24.67 307,291 24.530 0.35%
2010-10-22 0 57.90 57.75 58.50 57.30 58.50 134,000 7,732,380 57.704 24.42 24.36 24.67 24.17 24.67 317,724 24.337 -0.26%
2010-10-21 0 58.05 58.05 58.20 57.20 59.00 53,600 3,128,940 58.376 24.48 24.48 24.55 24.12 24.88 127,090 24.620 -1.61%
2010-10-20 0 59.00 59.00 59.10 58.45 59.10 40,400 2,374,600 58.777 24.88 24.88 24.93 24.65 24.93 95,791 24.789 -0.08%
2010-10-19 0 59.05 59.05 59.40 58.20 61.10 232,400 13,775,350 59.274 24.90 24.90 25.05 24.55 25.77 551,037 24.999 1.90%
2010-10-18 0 57.95 58.00 58.10 57.75 59.80 89,219 5,223,088 58.542 24.44 24.46 24.50 24.36 25.22 211,545 24.690 -2.77%
2010-10-15 0 59.60 59.00 59.80 59.00 61.00 118,400 7,116,840 60.108 25.14 24.88 25.22 24.88 25.73 280,735 25.351 -2.30%
2010-10-14 0 61.00 60.90 61.00 60.55 62.60 72,800 4,442,340 61.021 25.73 25.68 25.73 25.54 26.40 172,614 25.736 0.33%
2010-10-13 0 60.80 60.35 61.30 60.40 62.60 49,877 3,054,575 61.242 25.64 25.45 25.85 25.47 26.40 118,262 25.829 -0.33%
2010-10-12 0 61.00 60.85 61.00 60.95 61.80 85,600 5,237,510 61.186 25.73 25.66 25.73 25.71 26.06 202,964 25.805 -1.29%
2010-10-11 0 61.80 61.55 61.80 60.85 62.00 77,704 4,779,147 61.505 26.06 25.96 26.06 25.66 26.15 184,242 25.940 0.73%
2010-10-08 0 61.35 61.50 61.80 60.80 61.80 72,000 4,410,880 61.262 25.87 25.94 26.06 25.64 26.06 170,717 25.837 -0.08%
2010-10-07 0 61.40 61.00 61.40 59.90 61.60 78,000 4,755,646 60.970 25.90 25.73 25.90 25.26 25.98 184,944 25.714 2.33%
2010-10-06 0 60.00 60.00 60.15 59.85 61.10 246,400 14,808,120 60.098 25.30 25.30 25.37 25.24 25.77 584,232 25.346 -1.56%
2010-10-05 0 60.95 60.50 61.00 59.75 62.00 98,800 5,965,520 60.380 25.71 25.52 25.73 25.20 26.15 234,262 25.465 -2.01%
2010-10-04 0 62.20 61.80 62.20 61.00 66.05 285,351 18,000,461 63.082 26.23 26.06 26.23 25.73 27.86 676,588 26.605 3.67%
2010-09-30 0 60.00 60.00 60.30 59.50 60.30 242,020 14,500,643 59.915 25.30 25.30 25.43 25.09 25.43 573,847 25.269 0.00%
2010-09-29 0 60.00 59.50 59.80 59.80 61.00 201,904 12,167,583 60.264 25.30 25.09 25.22 25.22 25.73 478,729 25.416 0.08%
2010-09-28 0 59.95 59.40 59.95 59.35 60.60 162,400 9,742,600 59.991 25.28 25.05 25.28 25.03 25.56 385,062 25.301 0.59%
2010-09-27 0 59.60 59.45 59.80 58.60 59.90 240,754 14,338,438 59.556 25.14 25.07 25.22 24.71 25.26 570,845 25.118 2.76%
2010-09-24 0 58.00 57.70 58.00 57.65 58.80 456,400 26,501,399 58.066 24.46 24.33 24.46 24.31 24.80 1,082,158 24.489 0.87%
2010-09-22 0 57.50 57.30 57.70 57.00 57.65 132,000 7,564,940 57.310 24.25 24.17 24.33 24.04 24.31 312,982 24.171 2.40%
2010-09-21 0 56.15 56.10 56.60 56.10 57.40 149,004 8,431,115 56.583 23.68 23.66 23.87 23.66 24.21 353,299 23.864 0.27%
2010-09-20 0 56.00 55.10 56.40 55.10 58.30 23,600 1,350,640 57.231 23.62 23.24 23.79 23.24 24.59 55,957 24.137 -2.86%
2010-09-17 0 57.65 57.65 57.80 56.90 58.40 290,474 16,746,760 57.653 24.31 24.31 24.38 24.00 24.63 688,735 24.315 1.32%
2010-09-16 0 56.90 56.90 57.45 54.50 57.55 552,600 31,351,280 56.734 24.00 24.00 24.23 22.99 24.27 1,310,255 23.928 5.37%
2010-09-15 0 54.00 53.95 54.05 53.30 54.20 158,895 8,528,787 53.676 22.77 22.75 22.80 22.48 22.86 376,752 22.638 2.66%
2010-09-14 0 52.60 52.60 52.90 51.95 53.90 141,117 7,463,612 52.890 22.18 22.18 22.31 21.91 22.73 334,599 22.306 3.24%
2010-09-13 0 50.95 50.60 50.65 49.00 51.50 186,000 9,492,100 51.033 21.49 21.34 21.36 20.67 21.72 441,020 21.523 -0.49%
2010-09-10 0 51.20 51.20 51.35 50.85 51.35 41,600 2,124,480 51.069 21.59 21.59 21.66 21.45 21.66 98,637 21.538 0.39%
2010-09-09 0 51.00 51.00 51.10 49.90 51.50 108,200 5,463,580 50.495 21.51 21.51 21.55 21.05 21.72 256,550 21.296 -0.10%
2010-09-08 0 51.25 50.60 51.25 49.90 51.30 295,200 15,246,880 51.649 21.53 21.26 21.53 20.96 21.55 702,683 21.698 -1.25%
2010-09-07 0 51.90 51.70 51.95 49.85 52.20 111,600 5,729,340 51.338 21.80 21.72 21.82 20.94 21.93 265,648 21.567 -0.67%
2010-09-06 0 52.25 52.20 52.30 48.40 52.50 110,300 5,594,750 50.723 21.95 21.93 21.97 20.33 22.06 262,554 21.309 7.95%
2010-09-03 0 48.40 48.35 48.85 48.35 49.70 101,600 4,954,900 48.769 20.33 20.31 20.52 20.31 20.88 241,845 20.488 -2.62%
2010-09-02 0 49.70 49.70 49.75 48.70 50.20 196,517 9,687,804 49.298 20.88 20.88 20.90 20.46 21.09 467,782 20.710 2.05%
2010-09-01 0 48.70 48.35 48.70 48.05 48.90 147,200 7,173,060 48.730 20.46 20.31 20.46 20.19 20.54 350,389 20.472 -0.10%
2010-08-31 0 48.75 48.70 48.75 48.30 49.00 111,200 5,410,000 48.651 20.48 20.46 20.48 20.29 20.59 264,696 20.439 1.35%
2010-08-30 0 48.10 48.05 48.10 47.10 48.50 25,344 1,219,806 48.130 20.21 20.19 20.21 19.79 20.38 60,328 20.220 1.48%
2010-08-27 0 47.40 47.40 47.85 46.95 48.30 35,200 1,658,360 47.113 19.91 19.91 20.10 19.72 20.29 83,789 19.792 0.21%
2010-08-26 0 47.30 47.25 47.30 47.10 47.95 116,200 5,514,390 47.456 19.87 19.85 19.87 19.79 20.14 276,598 19.936 -1.36%
2010-08-25 0 47.95 47.60 47.95 46.95 47.95 54,000 2,557,120 47.354 20.14 20.00 20.14 19.72 20.14 128,540 19.894 1.80%
2010-08-24 0 47.10 46.90 47.10 46.85 47.45 117,200 5,535,840 47.234 19.79 19.70 19.79 19.68 19.93 278,978 19.843 -0.84%
2010-08-23 0 47.50 47.35 47.50 47.00 47.50 29,200 1,381,620 47.316 19.95 19.89 19.95 19.74 19.95 69,507 19.878 -0.42%
2010-08-20 0 47.70 47.70 47.75 47.30 47.90 82,400 3,928,760 47.679 20.04 20.04 20.06 19.87 20.12 196,142 20.030 -0.42%
2010-08-19 0 47.90 47.70 47.90 47.50 48.50 150,400 7,213,300 47.961 20.12 20.04 20.12 19.95 20.38 358,006 20.149 -0.42%
2010-08-18 0 48.10 48.10 48.45 48.05 49.00 68,000 3,299,820 48.527 20.21 20.21 20.35 20.19 20.59 161,865 20.386 -0.62%
2010-08-17 0 48.40 48.25 48.45 48.30 48.70 52,894 2,561,864 48.434 20.33 20.27 20.35 20.29 20.46 125,907 20.347 0.00%
2010-08-16 0 48.40 48.25 48.40 48.05 49.00 110,800 5,363,080 48.403 20.33 20.27 20.33 20.19 20.59 263,744 20.334 -1.22%
2010-08-13 0 49.00 48.60 49.00 48.40 49.50 74,500 3,642,220 48.889 20.59 20.42 20.59 20.33 20.80 177,337 20.538 -0.51%
2010-08-12 0 49.25 49.00 49.25 48.65 49.45 284,700 13,993,330 49.151 20.69 20.59 20.69 20.44 20.77 677,689 20.649 -1.50%
2010-08-11 0 50.00 49.30 49.80 47.70 50.60 613,200 29,937,770 48.822 21.01 20.71 20.92 20.04 21.26 1,459,638 20.510 2.67%
2010-08-10 0 48.70 48.35 48.80 48.05 49.80 364,600 17,709,240 48.572 20.46 20.31 20.50 20.19 20.92 867,880 20.405 -0.81%
2010-08-09 0 49.10 48.90 49.10 47.90 49.30 146,400 7,139,680 48.768 20.63 20.54 20.63 20.12 20.71 348,485 20.488 2.29%
2010-08-06 0 48.00 47.95 48.00 47.55 48.30 177,600 8,523,500 47.993 20.16 20.14 20.16 19.98 20.29 422,752 20.162 -0.31%
2010-08-05 0 48.15 48.15 48.40 48.00 49.25 173,231 8,459,362 48.833 20.23 20.23 20.33 20.16 20.69 412,353 20.515 -1.33%
2010-08-04 0 48.80 48.80 48.85 48.50 49.80 64,000 3,132,580 48.947 20.50 20.50 20.52 20.38 20.92 152,343 20.563 -1.41%
2010-08-03 0 49.50 49.35 49.55 48.50 49.60 90,920 4,475,428 49.224 20.80 20.73 20.82 20.38 20.84 216,423 20.679 2.06%
2010-08-02 0 48.50 48.40 48.50 48.00 48.50 132,800 6,406,840 48.244 20.38 20.33 20.38 20.16 20.38 316,112 20.268 1.89%
2010-07-30 0 47.60 47.50 47.70 47.25 48.65 348,359 16,741,305 48.058 20.00 19.95 20.04 19.85 20.44 829,221 20.189 0.74%
2010-07-29 0 47.25 47.30 47.75 46.00 48.35 1,569,200 73,800,556 47.031 19.85 19.87 20.06 19.32 20.31 3,735,264 19.758 3.85%
2010-07-28 0 45.50 45.35 45.50 43.85 45.90 658,400 29,822,155 45.295 19.11 19.05 19.11 18.42 19.28 1,567,230 19.029 5.20%
2010-07-27 0 43.25 43.20 43.35 43.00 43.60 195,972 8,467,787 43.209 18.17 18.15 18.21 18.06 18.32 466,484 18.152 0.35%
2010-07-26 0 43.10 43.00 43.10 42.95 43.35 20,400 880,120 43.143 18.11 18.06 18.11 18.04 18.21 48,559 18.125 1.06%
2010-07-23 0 42.65 42.65 42.70 42.60 43.65 90,400 3,886,800 42.996 17.92 17.92 17.94 17.90 18.34 215,185 18.063 -0.93%
2010-07-22 0 43.05 43.05 43.30 42.95 43.35 90,400 3,896,080 43.098 18.09 18.09 18.19 18.04 18.21 215,185 18.106 -1.26%
2010-07-21 0 43.60 43.45 43.65 43.50 44.60 211,000 9,208,070 43.640 18.32 18.25 18.34 18.27 18.74 502,256 18.333 0.00%
2010-07-20 0 43.60 43.50 44.05 43.05 44.05 126,000 5,484,520 43.528 18.32 18.27 18.51 18.09 18.51 299,926 18.286 1.87%
2010-07-19 0 42.80 42.80 44.45 42.60 44.50 8,800 376,940 42.834 17.98 17.98 18.67 17.90 18.69 20,947 17.995 -1.15%
2010-07-16 0 43.30 43.20 43.45 43.00 44.20 120,800 5,261,540 43.556 18.19 18.15 18.25 18.06 18.57 287,548 18.298 0.70%
2010-07-15 0 43.00 42.95 43.30 42.70 44.30 174,400 7,573,836 43.428 18.06 18.04 18.19 17.94 18.61 415,135 18.244 -3.15%
2010-07-14 0 44.40 44.40 44.50 43.70 44.60 218,000 9,676,570 44.388 18.65 18.65 18.69 18.36 18.74 518,919 18.648 -0.11%
2010-07-13 0 44.45 44.40 44.45 44.20 44.50 109,860 4,877,838 44.400 18.67 18.65 18.67 18.57 18.69 261,507 18.653 0.68%
2010-07-12 0 44.15 44.15 44.40 43.90 45.30 94,300 4,176,975 44.295 18.55 18.55 18.65 18.44 19.03 224,468 18.608 -0.45%
2010-07-09 0 44.35 44.35 44.40 44.30 44.50 527,600 23,428,540 44.406 18.63 18.63 18.65 18.61 18.69 1,255,879 18.655 -0.11%
2010-07-08 0 44.40 44.30 44.40 44.10 44.75 128,400 5,691,400 44.326 18.65 18.61 18.65 18.53 18.80 305,639 18.621 0.91%
2010-07-07 0 44.00 44.00 44.15 43.55 45.00 126,000 5,605,776 44.490 18.48 18.48 18.55 18.30 18.90 299,926 18.691 0.46%
2010-07-06 0 43.80 43.70 43.80 42.50 44.65 73,200 3,195,940 43.660 18.40 18.36 18.40 17.85 18.76 174,243 18.342 2.10%
2010-07-05 0 42.90 42.95 43.00 42.80 43.95 114,800 4,993,639 43.499 18.02 18.04 18.06 17.98 18.46 273,266 18.274 -4.56%
2010-07-02 0 44.95 44.55 44.95 44.85 45.30 569,600 25,637,634 45.010 18.88 18.72 18.88 18.84 19.03 1,355,854 18.909 1.01%
2010-06-30 0 44.50 44.45 44.50 44.25 45.00 409,682 18,231,195 44.501 18.69 18.67 18.69 18.59 18.90 975,192 18.695 0.68%
2010-06-29 0 44.20 44.20 44.30 43.90 44.50 454,900 20,127,075 44.245 18.57 18.57 18.61 18.44 18.69 1,082,827 18.588 0.00%
2010-06-28 0 44.20 44.10 44.25 44.00 44.50 328,400 14,505,800 44.171 18.57 18.53 18.59 18.48 18.69 781,711 18.556 0.45%
2010-06-25 0 44.00 43.85 44.40 43.85 44.75 142,800 6,342,680 44.417 18.48 18.42 18.65 18.42 18.80 339,916 18.660 -1.12%
2010-06-24 0 44.50 44.45 44.55 44.40 45.00 145,400 6,487,560 44.619 18.69 18.67 18.72 18.65 18.90 346,105 18.745 0.91%
2010-06-23 0 44.10 44.05 44.35 44.05 45.00 256,000 11,363,360 44.388 18.53 18.51 18.63 18.51 18.90 609,373 18.648 -1.34%
2010-06-22 0 44.70 44.50 44.75 44.25 44.90 324,000 14,451,680 44.604 18.78 18.69 18.80 18.59 18.86 771,237 18.738 1.02%
2010-06-21 0 44.25 43.90 44.25 44.00 44.95 348,400 15,418,660 44.256 18.59 18.44 18.59 18.48 18.88 829,318 18.592 0.91%
2010-06-18 0 43.85 43.20 43.85 43.25 43.85 347,600 15,157,300 43.606 18.42 18.15 18.42 18.17 18.42 827,414 18.319 0.92%
2010-06-17 0 43.45 43.20 43.50 42.95 44.00 355,400 15,493,200 43.594 18.25 18.15 18.27 18.04 18.48 845,981 18.314 0.93%
2010-06-15 0 43.05 42.70 43.50 42.70 44.75 191,200 8,361,560 43.732 18.09 17.94 18.27 17.94 18.80 455,125 18.372 -3.80%
2010-06-14 0 44.75 44.55 44.75 43.50 45.20 158,000 7,046,980 44.601 18.80 18.72 18.80 18.27 18.99 376,097 18.737 1.82%
2010-06-11 0 43.95 43.55 43.95 43.60 44.15 151,600 6,659,400 43.927 18.46 18.30 18.46 18.32 18.55 360,863 18.454 0.00%
2010-06-10 0 43.95 43.80 43.95 42.95 44.05 96,800 4,225,980 43.657 18.46 18.40 18.46 18.04 18.51 230,419 18.340 1.27%
2010-06-09 0 43.40 43.15 43.40 41.20 45.50 201,424 8,799,555 43.687 18.23 18.13 18.23 17.31 19.11 479,462 18.353 -3.12%
2010-06-08 0 44.80 44.50 44.80 42.00 45.50 871,200 37,787,840 43.374 18.82 18.69 18.82 17.64 19.11 2,073,772 18.222 7.95%
2010-06-07 0 41.50 41.40 41.60 40.50 41.75 601,600 24,710,600 41.075 17.43 17.39 17.48 17.01 17.54 1,432,026 17.256 -2.01%
2010-06-04 0 42.35 42.35 42.45 42.20 42.95 102,000 4,324,100 42.393 17.79 17.79 17.83 17.73 18.04 242,797 17.810 0.24%
2010-06-03 0 42.25 42.20 42.40 42.00 42.55 227,600 9,622,300 42.277 17.75 17.73 17.81 17.64 17.88 541,770 17.761 1.56%
2010-06-02 0 41.60 41.60 41.85 40.95 43.00 245,000 10,254,470 41.855 17.48 17.48 17.58 17.20 18.06 583,189 17.583 1.46%
2010-06-01 0 41.00 40.65 41.00 41.00 41.20 20,800 854,040 41.060 17.22 17.08 17.22 17.22 17.31 49,512 17.249 -0.36%
2010-05-31 0 41.15 41.15 41.20 41.15 42.20 240,800 9,939,920 41.279 17.29 17.29 17.31 17.29 17.73 573,191 17.341 -0.24%
2010-05-28 0 41.25 41.25 41.30 40.45 41.90 207,600 8,561,000 41.238 17.33 17.33 17.35 16.99 17.60 494,163 17.324 3.12%
2010-05-27 0 40.00 39.95 40.05 39.25 40.10 46,800 1,869,760 39.952 16.80 16.78 16.83 16.49 16.85 111,401 16.784 1.91%
2010-05-26 0 39.25 39.20 39.25 38.70 40.95 140,800 5,559,460 39.485 16.49 16.47 16.49 16.26 17.20 335,155 16.588 0.90%
2010-05-25 0 38.90 38.90 39.00 38.30 40.00 156,400 6,089,400 38.935 16.34 16.34 16.38 16.09 16.80 372,289 16.357 -4.54%
2010-05-24 0 40.75 40.75 40.85 40.50 41.00 379,200 15,473,320 40.805 17.12 17.12 17.16 17.01 17.22 902,633 17.142 2.52%
2010-05-20 0 39.75 39.75 40.50 39.10 40.85 152,800 6,107,887 39.973 16.70 16.70 17.01 16.43 17.16 363,719 16.793 -2.57%
2010-05-19 0 40.80 40.75 41.00 40.25 41.00 135,600 5,531,320 40.791 17.14 17.12 17.22 16.91 17.22 322,777 17.137 0.99%
2010-05-18 0 40.40 40.40 40.50 40.35 42.20 222,500 9,148,920 41.119 16.97 16.97 17.01 16.95 17.73 529,631 17.274 -3.58%
2010-05-17 0 41.90 41.60 41.95 41.50 42.35 166,400 6,960,700 41.831 17.60 17.48 17.62 17.43 17.79 396,092 17.573 -0.83%
2010-05-14 0 42.25 42.10 42.25 42.00 42.55 331,600 14,026,100 42.298 17.75 17.69 17.75 17.64 17.88 789,328 17.770 -0.12%
2010-05-13 0 42.30 42.05 42.30 42.00 42.80 356,000 15,086,560 42.378 17.77 17.67 17.77 17.64 17.98 847,409 17.803 0.83%
2010-05-12 0 41.95 41.90 41.95 41.75 43.00 127,800 5,400,540 42.258 17.62 17.60 17.62 17.54 18.06 304,210 17.753 -2.33%
2010-05-11 0 42.95 42.90 42.95 42.80 43.85 96,400 4,157,300 43.126 18.04 18.02 18.04 17.98 18.42 229,467 18.117 -1.26%
2010-05-10 0 43.50 43.25 43.50 42.85 44.00 183,682 7,996,483 43.534 18.27 18.17 18.27 18.00 18.48 437,230 18.289 -0.34%
2010-05-07 0 43.65 43.65 43.70 43.05 44.00 251,600 10,985,960 43.664 18.34 18.34 18.36 18.09 18.48 598,899 18.344 -1.02%
2010-05-06 0 44.10 44.00 44.55 43.05 45.00 330,800 14,553,674 43.995 18.53 18.48 18.72 18.09 18.90 787,424 18.483 -2.33%
2010-05-05 0 45.15 45.10 45.15 43.80 45.45 777,300 35,003,250 45.032 18.97 18.95 18.97 18.40 19.09 1,850,256 18.918 -0.11%
2010-05-04 0 45.20 45.15 45.20 44.85 45.50 144,800 6,536,480 45.141 18.99 18.97 18.99 18.84 19.11 344,676 18.964 0.78%
2010-05-03 0 44.85 44.85 44.90 44.40 45.00 290,400 13,016,920 44.824 18.84 18.84 18.86 18.65 18.90 691,257 18.831 0.34%
2010-04-30 0 44.70 44.70 45.00 44.00 45.20 529,029 23,768,320 44.928 18.78 18.78 18.90 18.48 18.99 1,259,281 18.875 1.59%
2010-04-29 0 44.00 44.00 44.25 44.00 45.15 299,000 13,350,597 44.651 18.48 18.48 18.59 18.48 18.97 711,728 18.758 -0.34%
2010-04-28 0 44.15 43.95 44.15 43.80 44.35 67,644 2,978,434 44.031 18.55 18.46 18.55 18.40 18.63 161,017 18.498 -1.67%
2010-04-27 0 44.90 45.00 45.05 44.50 45.90 352,400 15,853,340 44.987 18.86 18.90 18.93 18.69 19.28 838,840 18.899 0.45%
2010-04-26 0 44.70 44.70 44.75 44.35 44.95 326,400 14,460,347 44.303 18.78 18.78 18.80 18.63 18.88 776,950 18.612 0.90%
2010-04-23 0 44.30 44.15 44.30 43.40 44.45 96,800 4,247,860 43.883 18.61 18.55 18.61 18.23 18.67 230,419 18.435 1.03%
2010-04-22 0 43.85 43.60 44.05 43.45 44.75 195,581 8,612,952 44.038 18.42 18.32 18.51 18.25 18.80 465,554 18.500 -0.11%
2010-04-21 0 43.90 43.80 43.90 43.15 44.75 156,400 6,838,620 43.725 18.44 18.40 18.44 18.13 18.80 372,289 18.369 -0.90%
2010-04-20 0 44.30 44.30 44.40 43.30 44.45 246,000 10,838,980 44.061 18.61 18.61 18.65 18.19 18.67 585,569 18.510 2.55%
2010-04-19 0 43.20 43.15 43.20 42.95 44.00 529,000 23,059,370 43.590 18.15 18.13 18.15 18.04 18.48 1,259,212 18.313 -0.92%
2010-04-16 0 43.60 43.50 43.70 43.00 44.50 410,000 17,909,060 43.681 18.32 18.27 18.36 18.06 18.69 975,949 18.350 -1.25%
2010-04-15 0 44.15 44.05 44.40 44.15 45.45 412,800 18,447,520 44.689 18.55 18.51 18.65 18.55 19.09 982,614 18.774 -1.34%
2010-04-14 0 44.75 44.50 44.75 44.50 45.00 117,200 5,243,000 44.735 18.80 18.69 18.80 18.69 18.90 278,978 18.794 -0.22%
2010-04-13 0 44.85 44.85 44.90 44.35 45.15 271,849 12,184,408 44.820 18.84 18.84 18.86 18.63 18.97 647,099 18.829 -0.33%
2010-04-12 0 45.00 45.00 45.10 44.50 45.65 222,939 9,998,385 44.848 18.90 18.90 18.95 18.69 19.18 530,676 18.841 -0.55%
2010-04-09 0 45.25 44.75 45.00 44.50 45.30 427,200 19,142,740 44.810 19.01 18.80 18.90 18.69 19.03 1,016,891 18.825 1.91%
2010-04-08 0 44.40 44.30 44.55 44.20 45.45 356,400 15,967,476 44.802 18.65 18.61 18.72 18.57 19.09 848,361 18.822 -2.09%
2010-04-07 0 45.35 45.45 45.50 43.45 45.45 628,040 27,819,891 44.296 19.05 19.09 19.11 18.25 19.09 1,494,963 18.609 6.08%
2010-04-01 0 42.75 42.90 43.00 40.55 43.10 358,400 15,250,100 42.551 17.96 18.02 18.06 17.04 18.11 853,122 17.876 0.59%
2010-03-31 0 42.50 42.50 42.70 41.20 42.70 655,600 27,703,900 42.257 17.85 17.85 17.94 17.31 17.94 1,560,565 17.752 0.59%
2010-03-30 0 42.25 41.90 42.30 40.80 42.50 241,600 10,151,760 42.019 17.75 17.60 17.77 17.14 17.85 575,096 17.652 2.92%
2010-03-29 0 41.05 41.00 41.35 40.10 41.30 174,400 7,143,360 40.960 17.25 17.22 17.37 16.85 17.35 415,135 17.207 2.62%
2010-03-26 0 40.00 40.00 40.05 39.55 41.50 634,400 25,363,668 39.981 16.80 16.80 16.83 16.62 17.43 1,510,102 16.796 0.00%
2010-03-25 0 40.00 40.00 40.10 37.25 40.15 944,800 36,886,740 39.042 16.80 16.80 16.85 15.65 16.87 2,248,966 16.402 4.58%
2010-03-24 0 38.25 38.15 38.25 37.20 39.70 356,000 13,509,440 37.948 16.07 16.03 16.07 15.63 16.68 847,409 15.942 -3.29%
2010-03-23 0 39.55 39.25 39.65 39.20 39.85 167,600 6,618,160 39.488 16.62 16.49 16.66 16.47 16.74 398,949 16.589 0.38%
2010-03-22 0 39.40 39.35 39.60 39.15 39.90 253,600 10,001,311 39.437 16.55 16.53 16.64 16.45 16.76 603,660 16.568 -0.76%
2010-03-19 0 39.70 39.60 39.80 38.10 39.90 406,800 15,940,820 39.186 16.68 16.64 16.72 16.01 16.76 968,331 16.462 3.66%
2010-03-18 0 38.30 38.00 38.30 37.80 38.45 234,400 8,932,480 38.108 16.09 15.96 16.09 15.88 16.15 557,957 16.009 1.59%
2010-03-17 0 37.70 37.75 37.80 37.30 37.85 214,800 8,063,000 37.537 15.84 15.86 15.88 15.67 15.90 511,302 15.770 2.59%
2010-03-16 0 36.75 36.65 37.15 36.70 37.35 80,000 2,957,280 36.966 15.44 15.40 15.61 15.42 15.69 190,429 15.530 -0.81%
2010-03-15 0 37.05 37.05 37.45 36.95 37.45 468,911 17,363,667 37.030 15.56 15.56 15.73 15.52 15.73 1,116,178 15.556 -1.07%
2010-03-12 0 37.45 37.40 37.50 37.35 38.15 258,352 9,700,177 37.546 15.73 15.71 15.75 15.69 16.03 614,971 15.773 -1.06%
2010-03-11 0 37.85 37.50 38.00 37.35 38.00 303,600 11,456,180 37.734 15.90 15.75 15.96 15.69 15.96 722,678 15.852 1.07%
2010-03-10 0 37.45 37.40 37.55 37.35 37.65 280,777 10,511,147 37.436 15.73 15.71 15.77 15.69 15.82 668,351 15.727 -0.13%
2010-03-09 0 37.50 37.35 37.50 37.00 37.55 293,200 10,927,520 37.270 15.75 15.69 15.75 15.54 15.77 697,922 15.657 0.40%
2010-03-08 0 37.35 37.30 37.35 37.00 37.95 309,600 11,556,160 37.326 15.69 15.67 15.69 15.54 15.94 736,960 15.681 1.08%
2010-03-05 0 36.95 36.95 37.25 36.80 37.40 294,800 10,891,940 36.947 15.52 15.52 15.65 15.46 15.71 701,731 15.522 0.54%
2010-03-04 0 36.75 36.70 36.75 36.30 37.95 257,600 9,536,620 37.021 15.44 15.42 15.44 15.25 15.94 613,181 15.553 -2.00%
2010-03-03 0 37.50 37.45 37.55 37.25 38.50 280,400 10,559,514 37.659 15.75 15.73 15.77 15.65 16.17 667,454 15.821 -0.92%
2010-03-02 0 37.85 37.55 37.85 37.55 39.70 122,800 4,692,300 38.211 15.90 15.77 15.90 15.77 16.68 292,308 16.053 -4.42%
2010-03-01 0 39.60 39.50 39.60 39.40 40.05 191,600 7,573,420 39.527 16.64 16.59 16.64 16.55 16.83 456,077 16.606 0.51%
2010-02-26 0 39.40 39.40 39.50 39.35 39.85 200,400 7,932,800 39.585 16.55 16.55 16.59 16.53 16.74 477,025 16.630 0.51%
2010-02-25 0 39.20 39.20 39.35 39.10 40.05 192,400 7,618,620 39.598 16.47 16.47 16.53 16.43 16.83 457,982 16.635 0.00%
2010-02-24 0 39.20 39.20 39.25 37.60 39.90 298,050 11,584,718 38.868 16.47 16.47 16.49 15.80 16.76 709,467 16.329 3.70%
2010-02-23 0 37.80 37.85 38.00 36.80 38.25 252,994 9,438,438 37.307 15.88 15.90 15.96 15.46 16.07 602,217 15.673 1.75%
2010-02-22 0 37.15 37.15 37.25 36.75 37.45 127,600 4,748,060 37.211 15.61 15.61 15.65 15.44 15.73 303,734 15.632 2.48%
2010-02-19 0 36.25 36.20 36.75 35.55 37.45 94,050 3,403,135 36.184 15.23 15.21 15.44 14.93 15.73 223,873 15.201 -0.68%
2010-02-18 0 36.50 36.45 36.65 36.00 37.10 314,000 11,540,200 36.752 15.33 15.31 15.40 15.12 15.59 747,434 15.440 0.55%
2010-02-17 0 36.30 35.90 36.45 35.80 37.30 121,650 4,458,833 36.653 15.25 15.08 15.31 15.04 15.67 289,571 15.398 -0.14%
2010-02-12 0 36.35 36.15 36.35 36.15 37.15 205,200 7,491,920 36.510 15.27 15.19 15.27 15.19 15.61 488,450 15.338 -1.62%
2010-02-11 0 36.95 36.95 37.15 36.30 38.75 120,400 4,453,720 36.991 15.52 15.52 15.61 15.25 16.28 286,596 15.540 1.09%
2010-02-10 0 36.55 36.55 36.60 36.00 36.95 73,600 2,685,840 36.492 15.35 15.35 15.38 15.12 15.52 175,195 15.331 -0.41%
2010-02-09 0 36.70 35.80 45.00 35.20 36.95 85,250 3,059,235 35.885 15.42 15.04 18.90 14.79 15.52 202,926 15.076 1.94%
2010-02-08 0 36.00 35.80 36.00 35.90 37.10 144,800 5,251,640 36.268 15.12 15.04 15.12 15.08 15.59 344,676 15.236 -2.57%
2010-02-05 0 36.95 36.90 37.00 36.50 37.50 42,400 1,596,300 37.649 15.52 15.50 15.54 15.33 15.75 100,927 15.816 -3.27%
2010-02-04 0 38.20 38.20 38.30 37.90 38.80 148,800 5,711,180 38.382 16.05 16.05 16.09 15.92 16.30 354,198 16.124 -0.52%
2010-02-03 0 38.40 38.20 38.40 37.40 38.40 30,800 1,168,780 37.947 16.13 16.05 16.13 15.71 16.13 73,315 15.942 2.40%
2010-02-02 0 37.50 37.00 37.50 36.85 38.10 190,800 7,126,740 37.352 15.75 15.54 15.75 15.48 16.01 454,173 15.692 1.63%
2010-02-01 0 36.90 36.90 37.00 36.50 37.95 212,800 7,868,900 36.978 15.50 15.50 15.54 15.33 15.94 506,541 15.535 -1.99%
2010-01-29 0 37.65 37.50 37.65 37.30 38.80 143,200 5,395,780 37.680 15.82 15.75 15.82 15.67 16.30 340,868 15.830 -2.96%
2010-01-28 0 38.80 38.55 38.60 38.50 39.00 95,768 3,714,481 38.786 16.30 16.20 16.22 16.17 16.38 227,963 16.294 1.04%
2010-01-27 0 38.40 38.00 38.65 38.10 39.00 198,000 7,670,020 38.737 16.13 15.96 16.24 16.01 16.38 471,312 16.274 -0.39%
2010-01-26 0 38.55 38.55 38.75 38.25 40.00 191,200 7,400,580 38.706 16.20 16.20 16.28 16.07 16.80 455,125 16.261 -1.78%
2010-01-25 0 39.25 38.90 39.25 38.50 39.25 42,800 1,663,180 38.859 16.49 16.34 16.49 16.17 16.49 101,880 16.325 1.55%
2010-01-22 0 38.65 38.35 38.95 38.10 40.25 225,600 8,754,880 38.807 16.24 16.11 16.36 16.01 16.91 537,010 16.303 -4.80%
2010-01-21 0 40.60 40.60 41.00 40.50 42.90 92,000 3,782,540 41.115 17.06 17.06 17.22 17.01 18.02 218,993 17.272 -3.68%
2010-01-20 0 42.15 42.00 42.20 42.00 42.60 27,600 1,166,420 42.262 17.71 17.64 17.73 17.64 17.90 65,698 17.754 -1.63%
2010-01-19 0 42.85 42.55 43.20 42.30 43.70 17,720 755,740 42.649 18.00 17.88 18.15 17.77 18.36 42,180 17.917 0.12%
2010-01-18 0 42.80 42.20 42.95 42.20 43.00 113,200 4,855,580 42.894 17.98 17.73 18.04 17.73 18.06 269,457 18.020 -2.06%
2010-01-15 0 43.70 43.10 43.70 42.60 43.85 62,400 2,716,060 43.527 18.36 18.11 18.36 17.90 18.42 148,535 18.286 0.69%
2010-01-14 0 43.40 43.35 43.40 42.70 43.50 71,200 3,088,180 43.373 18.23 18.21 18.23 17.94 18.27 169,482 18.221 2.60%
2010-01-13 0 42.30 42.30 42.90 42.00 44.00 75,600 3,206,600 42.415 17.77 17.77 18.02 17.64 18.48 179,955 17.819 -1.05%
2010-01-12 0 42.75 42.75 43.05 42.70 43.75 115,600 4,972,980 43.019 17.96 17.96 18.09 17.94 18.38 275,170 18.072 -1.16%
2010-01-11 0 43.25 43.00 43.25 43.00 43.90 32,400 1,405,260 43.372 18.17 18.06 18.17 18.06 18.44 77,124 18.221 0.23%
2010-01-08 0 43.15 43.15 43.55 43.15 44.10 179,600 7,882,560 43.890 18.13 18.13 18.30 18.13 18.53 427,513 18.438 0.70%
2010-01-07 0 42.85 42.80 43.20 42.65 44.00 119,600 5,193,720 43.426 18.00 17.98 18.15 17.92 18.48 284,691 18.243 0.12%
2010-01-06 0 42.80 42.75 42.80 42.65 43.35 167,604 7,187,423 42.883 17.98 17.96 17.98 17.92 18.21 398,958 18.015 0.47%
2010-01-05 0 42.60 42.30 42.70 42.00 42.80 163,899 6,952,838 42.421 17.90 17.77 17.94 17.64 17.98 390,139 17.821 0.00%
2010-01-04 0 42.60 42.40 42.60 42.35 43.00 39,803 1,693,583 42.549 17.90 17.81 17.90 17.79 18.06 94,746 17.875 -0.93%
2009-12-31 0 43.00 42.95 43.00 42.30 43.00 21,200 907,760 42.819 18.06 18.04 18.06 17.77 18.06 50,464 17.988 1.65%
2009-12-30 0 42.30 42.05 42.30 41.00 42.60 18,800 790,760 42.062 17.77 17.67 17.77 17.22 17.90 44,751 17.670 0.71%
2009-12-29 0 42.00 41.90 42.25 41.25 42.95 78,400 3,293,220 42.005 17.64 17.60 17.75 17.33 18.04 186,620 17.647 -0.59%
2009-12-28 0 42.25 42.00 42.50 41.85 42.45 190,400 7,996,494 41.998 17.75 17.64 17.85 17.58 17.83 453,221 17.644 0.96%
2009-12-24 0 41.85 41.80 42.00 41.60 42.50 521,200 21,707,705 41.649 17.58 17.56 17.64 17.48 17.85 1,240,645 17.497 1.58%
2009-12-23 0 41.20 41.20 41.55 39.80 41.80 244,450 9,943,440 40.677 17.31 17.31 17.46 16.72 17.56 581,880 17.088 2.62%
2009-12-22 0 40.15 40.10 40.15 39.30 40.80 164,400 6,591,100 40.092 16.87 16.85 16.87 16.51 17.14 391,332 16.843 0.25%
2009-12-21 0 40.05 40.00 40.40 40.00 41.80 98,000 3,963,280 40.442 16.83 16.80 16.97 16.80 17.56 233,275 16.990 -2.08%
2009-12-18 0 40.90 40.85 41.20 40.20 42.70 241,244 9,861,661 40.878 17.18 17.16 17.31 16.89 17.94 574,248 17.173 -4.10%
2009-12-17 0 42.65 42.20 42.85 42.20 43.15 107,200 4,569,380 42.625 17.92 17.73 18.00 17.73 18.13 255,175 17.907 -0.70%
2009-12-16 0 42.95 42.75 42.95 42.40 43.95 136,800 5,848,780 42.754 18.04 17.96 18.04 17.81 18.46 325,634 17.961 -2.16%
2009-12-15 0 43.90 43.45 43.90 42.45 44.00 31,200 1,356,380 43.474 18.44 18.25 18.44 17.83 18.48 74,267 18.263 -0.68%
2009-12-14 0 44.20 43.85 44.30 43.10 44.40 52,400 2,291,920 43.739 18.57 18.42 18.61 18.11 18.65 124,731 18.375 0.45%
2009-12-11 0 44.00 43.70 44.05 43.60 44.60 557,700 24,752,325 44.383 18.48 18.36 18.51 18.32 18.74 1,327,528 18.645 -1.01%
2009-12-10 0 44.45 44.05 44.45 44.00 44.50 501,400 22,139,630 44.156 18.67 18.51 18.67 18.48 18.69 1,193,514 18.550 1.02%
2009-12-09 0 44.00 44.00 44.20 43.70 45.10 913,680 40,540,560 44.371 18.48 18.48 18.57 18.36 18.95 2,174,889 18.640 -2.11%
2009-12-08 0 44.95 44.85 45.10 44.90 45.50 182,000 8,204,640 45.080 18.88 18.84 18.95 18.86 19.11 433,226 18.938 -0.11%
2009-12-07 0 45.00 44.85 45.05 44.60 45.80 286,000 12,872,880 45.010 18.90 18.84 18.93 18.74 19.24 680,784 18.909 -0.44%
2009-12-04 0 45.20 45.15 45.35 45.05 46.30 320,676 14,617,802 45.584 18.99 18.97 19.05 18.93 19.45 763,325 19.150 -2.69%
2009-12-03 0 46.45 46.15 46.55 45.80 46.95 255,200 11,749,120 46.039 19.51 19.39 19.56 19.24 19.72 607,468 19.341 2.77%
2009-12-02 0 45.20 45.20 45.40 44.90 46.10 105,200 4,767,420 45.318 18.99 18.99 19.07 18.86 19.37 250,414 19.038 0.44%
2009-12-01 0 45.00 44.95 45.00 44.70 46.00 298,000 13,480,000 45.235 18.90 18.88 18.90 18.78 19.32 709,348 19.003 -1.21%
2009-11-30 0 45.55 45.35 46.30 44.70 46.30 170,320 7,769,104 45.615 19.14 19.05 19.45 18.78 19.45 405,423 19.163 3.17%
2009-11-27 0 44.15 44.10 44.15 43.80 45.40 268,000 11,834,220 44.158 18.55 18.53 18.55 18.40 19.07 637,937 18.551 -4.64%
2009-11-26 0 46.30 46.00 46.35 45.65 46.50 45,600 2,105,760 46.179 19.45 19.32 19.47 19.18 19.53 108,545 19.400 0.43%
2009-11-25 0 46.10 46.00 46.30 45.65 46.70 128,000 5,896,700 46.068 19.37 19.32 19.45 19.18 19.62 304,686 19.353 -0.43%
2009-11-24 0 46.30 46.30 46.35 46.10 46.70 182,000 8,425,275 46.293 19.45 19.45 19.47 19.37 19.62 433,226 19.448 -0.86%
2009-11-23 0 46.70 46.70 46.75 46.50 48.50 189,600 8,852,700 46.691 19.62 19.62 19.64 19.53 20.38 451,317 19.615 -1.16%
2009-11-20 0 47.25 47.00 47.40 46.85 48.20 226,600 10,740,500 47.398 19.85 19.74 19.91 19.68 20.25 539,390 19.912 -1.97%
2009-11-19 0 48.20 48.00 48.25 47.75 48.30 334,000 16,060,750 48.086 20.25 20.16 20.27 20.06 20.29 795,041 20.201 0.52%
2009-11-18 0 47.95 47.50 48.00 47.00 48.80 394,000 18,929,580 48.045 20.14 19.95 20.16 19.74 20.50 937,863 20.184 0.52%
2009-11-17 0 47.70 47.65 47.70 47.70 48.80 231,600 11,211,000 48.407 20.04 20.02 20.04 20.04 20.50 551,292 20.336 -1.95%
2009-11-16 0 48.65 48.50 48.65 47.80 49.00 247,000 12,018,380 48.657 20.44 20.38 20.44 20.08 20.59 587,949 20.441 1.25%
2009-11-13 0 48.05 47.80 48.40 47.25 48.80 392,600 19,004,018 48.406 20.19 20.08 20.33 19.85 20.50 934,530 20.335 -1.54%
2009-11-12 0 48.80 48.60 48.80 46.65 50.00 1,118,759 54,525,292 48.737 20.50 20.42 20.50 19.60 21.01 2,663,052 20.475 5.51%
2009-11-11 0 46.25 46.25 46.35 45.00 46.45 228,000 10,444,440 45.809 19.43 19.43 19.47 18.90 19.51 542,723 19.245 2.10%
2009-11-10 0 45.30 45.00 45.30 44.70 45.50 163,600 7,377,460 45.094 19.03 18.90 19.03 18.78 19.11 389,427 18.944 1.34%
2009-11-09 0 44.70 44.70 44.80 44.50 45.00 458,000 20,436,601 44.621 18.78 18.78 18.82 18.69 18.90 1,090,206 18.746 1.48%
2009-11-06 0 44.05 44.00 44.45 43.90 44.50 245,219 10,869,507 44.326 18.51 18.48 18.67 18.44 18.69 583,710 18.621 0.34%
2009-11-05 0 43.90 43.45 43.95 43.25 45.25 209,600 9,229,632 44.035 18.44 18.25 18.46 18.17 19.01 498,924 18.499 -0.11%
2009-11-04 0 43.95 43.95 44.00 43.90 44.20 281,008 12,367,039 44.010 18.46 18.46 18.48 18.44 18.57 668,901 18.489 0.46%
2009-11-03 0 43.75 43.50 43.80 43.00 44.00 112,305 4,892,758 43.567 18.38 18.27 18.40 18.06 18.48 267,327 18.303 0.34%
2009-11-02 0 43.60 43.60 43.65 43.30 44.25 119,240 5,205,456 43.655 18.32 18.32 18.34 18.19 18.59 283,834 18.340 -1.36%
2009-10-30 0 44.20 44.15 44.25 43.30 44.75 364,380 16,124,801 44.253 18.57 18.55 18.59 18.19 18.80 867,356 18.591 2.91%
2009-10-29 0 42.95 42.80 42.90 42.00 43.00 349,039 14,907,278 42.709 18.04 17.98 18.02 17.64 18.06 830,839 17.942 0.59%
2009-10-28 0 42.70 42.70 42.80 42.00 43.40 138,400 5,900,580 42.634 17.94 17.94 17.98 17.64 18.23 329,442 17.911 0.47%
2009-10-27 0 42.50 42.50 42.70 42.30 43.20 377,200 16,064,260 42.588 17.85 17.85 17.94 17.77 18.15 897,873 17.891 -2.75%
2009-10-23 0 43.70 43.70 43.90 43.60 44.20 86,005 3,773,777 43.879 18.36 18.36 18.44 18.32 18.57 204,723 18.434 0.23%
2009-10-22 0 43.60 43.55 43.60 43.20 43.65 224,000 9,728,720 43.432 18.32 18.30 18.32 18.15 18.34 533,201 18.246 -0.80%
2009-10-21 0 43.95 43.75 43.95 43.65 44.00 171,600 7,536,760 43.921 18.46 18.38 18.46 18.34 18.48 408,470 18.451 0.23%
2009-10-20 0 43.85 43.80 43.85 43.75 44.90 523,471 23,063,156 44.058 18.42 18.40 18.42 18.38 18.86 1,246,051 18.509 -1.24%
2009-10-19 0 44.40 44.35 44.40 44.00 44.80 672,400 29,804,940 44.326 18.65 18.63 18.65 18.48 18.82 1,600,556 18.622 -2.09%
2009-10-16 0 45.35 45.30 45.45 45.10 46.00 175,200 7,969,940 45.491 19.05 19.03 19.09 18.95 19.32 417,039 19.111 -0.98%
2009-10-15 0 45.80 45.80 46.00 45.60 46.15 218,000 10,012,100 45.927 19.24 19.24 19.32 19.16 19.39 518,919 19.294 -0.65%
2009-10-14 0 46.10 46.20 46.40 45.50 46.70 145,200 6,720,320 46.283 19.37 19.41 19.49 19.11 19.62 345,629 19.444 -0.86%
2009-10-13 0 46.50 46.50 46.60 46.30 47.80 69,600 3,259,020 46.825 19.53 19.53 19.58 19.45 20.08 165,673 19.671 0.22%
2009-10-12 0 46.40 46.25 46.70 45.30 47.95 261,200 12,250,400 46.900 19.49 19.43 19.62 19.03 20.14 621,751 19.703 2.77%
2009-10-09 0 45.15 45.50 46.00 44.00 45.50 393,630 17,595,912 44.702 18.97 19.11 19.32 18.48 19.11 936,982 18.779 2.27%
2009-10-08 0 44.15 44.15 44.30 43.75 45.10 616,400 27,228,660 44.174 18.55 18.55 18.61 18.38 18.95 1,467,255 18.558 0.00%
2009-10-07 0 44.15 44.10 44.45 43.70 45.20 160,000 7,130,552 44.566 18.55 18.53 18.67 18.36 18.99 380,858 18.722 -0.79%
2009-10-06 0 44.50 44.30 44.55 44.15 46.00 95,268 4,226,102 44.360 18.69 18.61 18.72 18.55 19.32 226,772 18.636 0.79%
2009-10-05 0 44.15 44.10 44.35 44.15 44.75 94,400 4,171,080 44.185 18.55 18.53 18.63 18.55 18.80 224,706 18.562 0.00%
2009-10-02 0 44.15 44.15 44.45 43.80 45.80 293,323 12,975,202 44.235 18.55 18.55 18.67 18.40 19.24 698,215 18.583 -1.01%
2009-09-30 0 44.60 44.50 44.80 44.45 45.00 180,000 8,032,460 44.625 18.74 18.69 18.82 18.67 18.90 428,465 18.747 -0.34%
2009-09-29 0 44.75 44.75 45.00 43.95 44.90 37,200 1,666,240 44.791 18.80 18.80 18.90 18.46 18.86 88,549 18.817 1.59%
2009-09-28 0 44.05 44.00 44.05 43.85 44.20 135,200 5,956,180 44.055 18.51 18.48 18.51 18.42 18.57 321,825 18.508 -0.23%
2009-09-25 0 44.15 44.00 44.15 44.00 45.00 245,600 10,895,465 44.363 18.55 18.48 18.55 18.48 18.90 584,617 18.637 -0.79%
2009-09-24 0 44.50 44.50 44.70 44.40 44.85 52,800 2,355,540 44.613 18.69 18.69 18.78 18.65 18.84 125,683 18.742 -1.11%
2009-09-23 0 45.00 44.95 45.00 44.50 45.00 108,800 4,884,080 44.890 18.90 18.88 18.90 18.69 18.90 258,983 18.859 1.93%
2009-09-22 0 44.15 44.15 44.40 44.10 45.00 363,600 16,122,620 44.342 18.55 18.55 18.65 18.53 18.90 865,500 18.628 -1.45%
2009-09-21 0 44.80 44.65 44.95 44.35 45.70 138,152 6,176,309 44.707 18.82 18.76 18.88 18.63 19.20 328,852 18.781 -1.75%
2009-09-18 0 45.60 45.35 45.40 45.30 46.80 319,844 14,728,951 46.050 19.16 19.05 19.07 19.03 19.66 761,345 19.346 -2.25%
2009-09-17 0 46.65 46.30 46.90 46.15 47.70 520,800 24,489,535 47.023 19.60 19.45 19.70 19.39 20.04 1,239,693 19.755 0.00%
2009-09-16 0 46.65 46.50 46.55 45.40 47.60 458,800 21,258,151 46.334 19.60 19.53 19.56 19.07 20.00 1,092,110 19.465 1.52%
2009-09-15 0 45.95 45.95 46.40 45.95 46.15 135,220 6,222,630 46.019 19.30 19.30 19.49 19.30 19.39 321,873 19.333 0.88%
2009-09-14 0 45.55 45.50 46.00 45.40 47.90 258,000 12,004,364 46.529 19.14 19.11 19.32 19.07 20.12 614,133 19.547 -1.73%
2009-09-11 0 46.35 46.00 46.35 45.40 47.40 432,400 20,017,460 46.294 19.47 19.32 19.47 19.07 19.91 1,029,269 19.448 0.00%
2009-09-10 0 46.35 46.35 46.75 45.00 48.15 638,669 29,825,161 46.699 19.47 19.47 19.64 18.90 20.23 1,520,264 19.618 4.04%
2009-09-09 0 44.55 44.35 44.55 43.25 44.70 220,500 9,750,860 44.222 18.72 18.63 18.72 18.17 18.78 524,870 18.578 4.33%
2009-09-08 0 42.70 42.70 43.05 42.50 43.55 37,600 1,603,020 42.634 17.94 17.94 18.09 17.85 18.30 89,502 17.911 -1.84%
2009-09-07 0 43.50 43.45 43.50 42.80 43.50 44,000 1,899,000 43.159 18.27 18.25 18.27 17.98 18.27 104,736 18.131 2.59%
2009-09-04 0 42.40 41.65 42.00 40.75 42.65 181,600 7,678,340 42.282 17.81 17.50 17.64 17.12 17.92 432,274 17.763 0.95%
2009-09-03 0 42.00 42.00 42.10 41.55 42.20 426,800 17,923,620 41.995 17.64 17.64 17.69 17.46 17.73 1,015,939 17.642 0.00%
2009-09-02 0 42.00 41.65 42.30 41.00 42.25 327,200 13,728,440 41.957 17.64 17.50 17.77 17.22 17.75 778,855 17.626 -0.59%
2009-09-01 0 42.25 42.05 42.25 41.70 42.95 315,489 13,316,756 42.210 17.75 17.67 17.75 17.52 18.04 750,978 17.733 1.56%
2009-08-31 0 41.60 41.25 41.80 41.20 43.05 481,600 20,246,180 42.039 17.48 17.33 17.56 17.31 18.09 1,146,382 17.661 -3.82%
2009-08-28 0 43.25 43.10 43.30 43.25 44.30 1,121,600 49,007,460 43.694 18.17 18.11 18.19 18.17 18.61 2,669,814 18.356 -0.35%
2009-08-27 0 43.40 43.20 43.80 42.40 45.00 1,061,217 45,623,791 42.992 18.23 18.15 18.40 17.81 18.90 2,526,081 18.061 2.12%
2009-08-26 0 42.50 42.45 42.65 41.90 42.65 501,600 21,250,640 42.366 17.85 17.83 17.92 17.60 17.92 1,193,990 17.798 2.16%
2009-08-25 0 41.60 41.45 41.70 40.05 41.90 315,200 13,012,280 41.283 17.48 17.41 17.52 16.83 17.60 750,290 17.343 2.84%
2009-08-24 0 40.45 40.30 40.50 40.00 41.00 162,425 6,556,310 40.365 16.99 16.93 17.01 16.80 17.22 386,630 16.958 1.38%
2009-08-21 0 39.90 39.90 40.30 39.80 41.95 768,800 31,115,100 40.472 16.76 16.76 16.93 16.72 17.62 1,830,022 17.003 -0.13%
2009-08-20 0 39.95 39.85 39.95 37.20 39.95 676,100 26,614,150 39.364 16.78 16.74 16.78 15.63 16.78 1,609,363 16.537 7.54%
2009-08-19 0 37.15 37.00 37.15 36.25 37.55 616,532 22,819,751 37.013 15.61 15.54 15.61 15.23 15.77 1,467,569 15.549 2.48%
2009-08-18 0 36.25 36.10 36.45 35.60 36.75 64,400 2,320,100 36.026 15.23 15.17 15.31 14.96 15.44 153,295 15.135 -0.96%
2009-08-17 0 36.60 36.50 36.85 35.80 37.05 195,975 7,216,853 36.825 15.38 15.33 15.48 15.04 15.56 466,491 15.470 -3.05%
2009-08-14 0 37.75 37.70 38.10 37.75 38.55 828,400 31,563,900 38.102 15.86 15.84 16.01 15.86 16.20 1,971,892 16.007 2.03%
2009-08-13 0 37.00 36.70 37.00 36.30 37.50 556,800 20,478,040 36.778 15.54 15.42 15.54 15.25 15.75 1,325,386 15.451 2.78%
2009-08-12 0 36.00 35.90 36.00 35.55 36.50 248,000 8,915,580 35.950 15.12 15.08 15.12 14.93 15.33 590,330 15.103 -1.37%
2009-08-11 0 36.50 36.40 36.50 36.15 37.30 198,400 7,312,926 36.860 15.33 15.29 15.33 15.19 15.67 472,264 15.485 -1.75%
2009-08-10 0 37.15 37.10 37.15 36.05 37.70 152,000 5,648,920 37.164 15.61 15.59 15.61 15.14 15.84 361,815 15.613 2.77%
2009-08-07 0 36.15 36.00 36.35 36.05 38.00 116,400 4,247,100 36.487 15.19 15.12 15.27 15.14 15.96 277,074 15.328 -3.34%
2009-08-06 0 37.40 37.35 37.40 36.65 38.30 215,600 8,068,260 37.422 15.71 15.69 15.71 15.40 16.09 513,206 15.721 -0.13%
2009-08-05 0 37.45 37.30 38.00 37.15 39.00 267,600 10,174,980 38.023 15.73 15.67 15.96 15.61 16.38 636,985 15.974 -0.13%
2009-08-04 0 37.50 37.50 37.55 37.50 38.00 311,254 11,763,181 37.793 15.75 15.75 15.77 15.75 15.96 740,897 15.877 2.32%
2009-08-03 0 36.65 36.65 36.90 35.50 37.50 254,700 9,345,960 36.694 15.40 15.40 15.50 14.91 15.75 606,278 15.415 3.53%
2009-07-31 0 35.40 35.20 35.55 35.00 36.30 215,600 7,688,920 35.663 14.87 14.79 14.93 14.70 15.25 513,206 14.982 1.29%
2009-07-30 0 34.95 34.80 34.95 34.40 35.65 232,650 8,120,469 34.904 14.68 14.62 14.68 14.45 14.98 553,791 14.663 -1.41%
2009-07-29 0 35.45 35.45 35.55 35.00 36.40 208,491 7,434,540 35.659 14.89 14.89 14.93 14.70 15.29 496,284 14.980 -0.42%
2009-07-28 0 35.60 35.55 35.65 35.50 36.20 303,600 10,836,040 35.692 14.96 14.93 14.98 14.91 15.21 722,678 14.994 0.28%
2009-07-27 0 35.50 35.30 35.50 35.35 37.35 469,200 16,894,300 36.007 14.91 14.83 14.91 14.85 15.69 1,116,866 15.127 -3.01%
2009-07-24 0 36.60 37.20 37.50 35.75 37.70 550,398 20,117,448 36.551 15.38 15.63 15.75 15.02 15.84 1,310,147 15.355 -0.41%
2009-07-23 0 36.75 36.75 36.85 36.20 37.20 141,600 5,204,520 36.755 15.44 15.44 15.48 15.21 15.63 337,059 15.441 -2.00%
2009-07-22 0 37.50 36.20 37.50 34.90 37.50 791,300 28,496,800 36.013 15.75 15.21 15.75 14.66 15.75 1,883,581 15.129 6.53%
2009-07-21 0 35.20 35.20 35.40 34.70 35.50 461,038 16,065,829 34.847 14.79 14.79 14.87 14.58 14.91 1,097,437 14.639 1.00%
2009-07-20 0 34.85 34.90 34.95 33.50 34.90 288,800 9,900,200 34.280 14.64 14.66 14.68 14.07 14.66 687,449 14.401 4.19%
2009-07-17 0 33.45 33.40 33.50 33.20 34.15 85,000 2,847,480 33.500 14.05 14.03 14.07 13.95 14.35 202,331 14.073 -1.18%
2009-07-16 0 33.85 33.80 33.90 33.30 34.00 333,300 11,244,825 33.738 14.22 14.20 14.24 13.99 14.28 793,375 14.173 2.73%
2009-07-15 0 32.95 32.90 32.95 31.90 33.00 224,800 7,323,660 32.579 13.84 13.82 13.84 13.40 13.86 535,105 13.686 1.70%
2009-07-14 0 32.40 32.20 32.45 31.15 32.50 288,800 9,142,420 31.657 13.61 13.53 13.63 13.09 13.65 687,449 13.299 4.18%
2009-07-13 0 31.10 31.05 31.30 30.80 32.50 287,600 9,072,080 31.544 13.07 13.04 13.15 12.94 13.65 684,592 13.252 0.65%
2009-07-10 0 30.90 30.65 30.85 30.50 31.45 71,600 2,209,960 30.865 12.98 12.88 12.96 12.81 13.21 170,434 12.967 -0.64%
2009-07-09 0 31.10 31.00 31.10 30.20 31.10 84,400 2,597,480 30.776 13.07 13.02 13.07 12.69 13.07 200,903 12.929 1.63%
2009-07-08 0 30.60 30.50 30.60 30.00 31.00 148,400 4,521,300 30.467 12.86 12.81 12.86 12.60 13.02 353,246 12.799 -2.55%
2009-07-07 0 31.40 31.15 31.40 30.90 31.45 129,000 4,011,600 31.098 13.19 13.09 13.19 12.98 13.21 307,067 13.064 0.96%
2009-07-06 0 31.10 31.00 31.10 30.90 32.00 238,400 7,446,820 31.237 13.07 13.02 13.07 12.98 13.44 567,478 13.123 -0.16%
2009-07-03 0 31.15 31.10 31.15 30.40 31.30 267,600 8,300,300 31.018 13.09 13.07 13.09 12.77 13.15 636,985 13.031 -0.95%
2009-07-02 0 31.45 31.10 31.35 30.85 32.55 366,800 11,604,045 31.636 13.21 13.07 13.17 12.96 13.67 873,117 13.290 -0.47%
2009-06-30 0 31.60 31.20 31.65 31.00 32.40 328,000 10,397,280 31.699 13.28 13.11 13.30 13.02 13.61 780,759 13.317 0.80%
2009-06-29 0 31.35 31.00 31.35 30.70 32.40 360,800 11,246,120 31.170 13.17 13.02 13.17 12.90 13.61 858,835 13.095 -2.94%
2009-06-26 0 32.30 32.25 32.40 30.90 32.35 449,668 14,324,988 31.857 13.57 13.55 13.61 12.98 13.59 1,070,373 13.383 6.43%
2009-06-25 0 30.35 30.25 30.90 30.05 31.15 411,982 12,626,332 30.648 12.75 12.71 12.98 12.62 13.09 980,666 12.875 1.51%
2009-06-24 0 29.90 29.70 30.10 29.90 30.25 92,700 2,786,350 30.058 12.56 12.48 12.65 12.56 12.71 220,660 12.627 0.00%
2009-06-23 0 29.90 29.90 30.20 29.50 30.40 644,419 19,288,209 29.931 12.56 12.56 12.69 12.39 12.77 1,533,951 12.574 -0.83%
2009-06-22 0 30.15 30.00 30.15 29.55 30.45 1,679,600 50,477,107 30.053 12.67 12.60 12.67 12.41 12.79 3,998,056 12.625 -0.17%
2009-06-19 0 30.20 30.20 30.45 29.70 30.90 202,800 6,152,220 30.336 12.69 12.69 12.79 12.48 12.98 482,737 12.744 -1.63%
2009-06-18 0 30.70 30.50 30.70 30.40 31.60 206,868 6,390,847 30.893 12.90 12.81 12.90 12.77 13.28 492,421 12.978 -1.76%
2009-06-17 0 31.25 30.95 31.00 30.45 31.50 474,400 14,698,560 30.983 13.13 13.00 13.02 12.79 13.23 1,129,244 13.016 3.99%
2009-06-16 0 30.05 30.05 30.20 29.00 30.45 196,800 5,846,640 29.709 12.62 12.62 12.69 12.18 12.79 468,455 12.481 1.52%
2009-06-15 0 29.60 29.60 29.85 29.50 31.45 294,400 8,810,800 29.928 12.44 12.44 12.54 12.39 13.21 700,779 12.573 -4.21%
2009-06-12 0 30.90 30.85 31.00 30.60 32.70 386,000 12,128,180 31.420 12.98 12.96 13.02 12.86 13.74 918,820 13.200 -2.52%
2009-06-11 0 31.70 31.50 31.75 30.85 31.95 496,000 15,523,217 31.297 13.32 13.23 13.34 12.96 13.42 1,180,660 13.148 1.93%
2009-06-10 0 31.10 31.10 31.50 30.60 31.50 1,083,800 33,614,008 31.015 13.07 13.07 13.23 12.86 13.23 2,579,837 13.030 3.49%
2009-06-09 0 30.05 30.10 31.05 29.80 32.75 1,216,400 38,294,740 31.482 12.62 12.65 13.04 12.52 13.76 2,895,473 13.226 -6.68%
2009-06-08 0 32.20 32.40 32.50 32.00 35.80 717,300 24,577,536 34.264 13.53 13.61 13.65 13.44 15.04 1,707,434 14.394 -9.42%
2009-06-05 0 35.55 35.15 35.55 34.80 35.55 618,200 21,780,160 35.232 14.93 14.77 14.93 14.62 14.93 1,471,540 14.801 0.85%
2009-06-04 0 35.25 35.00 35.30 34.55 36.05 597,800 21,021,850 35.165 14.81 14.70 14.83 14.51 15.14 1,422,981 14.773 -3.16%
2009-06-03 0 36.40 36.10 36.50 34.20 36.55 1,144,400 40,575,150 35.455 15.29 15.17 15.33 14.37 15.35 2,724,087 14.895 4.00%
2009-06-02 0 35.00 33.50 35.00 34.00 36.40 652,800 22,970,500 35.188 14.70 14.07 14.70 14.28 15.29 1,553,900 14.782 -0.14%
2009-06-01 0 35.05 34.85 34.95 33.00 35.85 1,060,441 36,973,184 34.866 14.72 14.64 14.68 13.86 15.06 2,524,234 14.647 9.36%
2009-05-29 0 32.05 32.05 32.90 30.05 33.30 2,122,700 65,888,535 31.040 13.46 13.46 13.82 12.62 13.99 5,052,795 13.040 4.40%
2009-05-27 0 30.70 30.55 30.80 28.85 30.90 922,000 27,657,995 29.998 12.90 12.83 12.94 12.12 12.98 2,194,694 12.602 6.41%
2009-05-26 0 28.85 28.85 29.25 28.35 29.50 690,800 19,896,960 28.803 12.12 12.12 12.29 11.91 12.39 1,644,354 12.100 -1.54%
2009-05-25 0 29.30 29.00 29.60 28.80 29.85 581,400 17,045,310 29.318 12.31 12.18 12.44 12.10 12.54 1,383,943 12.316 2.45%
2009-05-22 0 28.60 28.10 28.20 28.20 29.70 2,126,000 61,254,580 28.812 12.01 11.80 11.85 11.85 12.48 5,060,650 12.104 2.14%
2009-05-21 0 28.00 27.95 28.10 27.95 28.75 535,990 15,227,113 28.409 11.76 11.74 11.80 11.74 12.08 1,275,850 11.935 -1.93%
2009-05-20 0 28.55 28.00 28.70 27.65 28.70 497,750 13,984,763 28.096 11.99 11.76 12.06 11.62 12.06 1,184,825 11.803 3.25%
2009-05-19 0 27.65 27.65 27.80 27.65 28.80 237,600 6,622,020 27.870 11.62 11.62 11.68 11.62 12.10 565,574 11.708 2.03%
2009-05-18 0 27.10 27.00 27.95 26.00 29.00 723,133 19,731,641 27.286 11.38 11.34 11.74 10.92 12.18 1,721,318 11.463 -0.73%
2009-05-15 0 27.30 27.20 27.50 27.20 27.85 373,000 10,266,500 27.524 11.47 11.43 11.55 11.43 11.70 887,875 11.563 0.37%
2009-05-14 0 27.20 27.00 27.20 26.45 27.30 455,200 12,241,420 26.892 11.43 11.34 11.43 11.11 11.47 1,083,541 11.298 -0.73%
2009-05-13 0 27.40 27.40 27.45 26.50 27.80 487,600 13,278,080 27.232 11.51 11.51 11.53 11.13 11.68 1,160,665 11.440 4.18%
2009-05-12 0 26.30 26.25 26.30 25.50 26.90 834,289 21,925,872 26.281 11.05 11.03 11.05 10.71 11.30 1,985,910 11.041 1.15%
2009-05-11 0 26.00 25.90 26.00 25.65 30.50 928,000 25,754,680 27.753 10.92 10.88 10.92 10.78 12.81 2,208,976 11.659 -11.11%
2009-05-08 0 29.25 29.10 29.25 27.80 29.60 979,600 28,034,800 28.619 12.29 12.23 12.29 11.68 12.44 2,331,803 12.023 6.36%
2009-05-07 0 27.50 27.30 27.50 25.00 28.80 1,147,000 30,769,400 26.826 11.55 11.47 11.55 10.50 12.10 2,730,275 11.270 10.89%
2009-05-06 0 24.80 24.50 24.80 23.10 24.95 805,600 19,500,060 24.206 10.42 10.29 10.42 9.704 10.48 1,917,620 10.169 5.76%
2009-05-05 0 23.45 23.30 23.45 23.00 24.55 397,200 9,372,960 23.598 9.851 9.788 9.851 9.662 10.31 945,480 9.9134 -0.21%
2009-05-04 0 23.50 23.20 23.60 22.75 24.50 626,800 14,844,462 23.683 9.872 9.746 9.914 9.557 10.29 1,492,011 9.9493 3.07%
2009-04-30 0 22.80 22.60 22.80 21.30 22.85 278,000 6,176,560 22.218 9.578 9.494 9.578 8.948 9.599 661,741 9.3338 5.80%
2009-04-29 0 21.55 21.50 21.55 21.30 22.60 375,600 8,131,680 21.650 9.053 9.032 9.053 8.948 9.494 894,064 9.0952 -1.37%
2009-04-28 0 21.85 21.30 21.85 21.05 22.75 269,200 5,848,400 21.725 9.179 8.948 9.179 8.843 9.557 640,794 9.1268 -5.00%
2009-04-27 0 23.00 21.85 23.00 20.50 23.40 1,011,600 21,627,760 21.380 9.662 9.179 9.662 8.612 9.830 2,407,974 8.9817 4.55%
2009-04-24 0 22.00 22.00 22.10 21.80 22.55 267,600 5,915,240 22.105 9.242 9.242 9.284 9.158 9.473 636,985 9.2863 -0.90%
2009-04-23 0 22.20 22.20 22.40 20.50 22.50 804,000 17,602,140 21.893 9.326 9.326 9.410 8.612 9.452 1,913,811 9.1974 6.22%
2009-04-22 0 20.90 20.80 20.90 19.60 21.45 985,620 20,618,791 20.920 8.780 8.738 8.780 8.234 9.011 2,346,133 8.7884 -0.48%
2009-04-21 0 21.00 21.00 21.30 20.00 21.90 1,505,200 31,598,300 20.993 8.822 8.822 8.948 8.402 9.200 3,582,921 8.8191 -4.76%
2009-04-20 0 22.05 21.85 22.20 20.60 22.50 858,800 18,536,840 21.585 9.263 9.179 9.326 8.654 9.452 2,044,255 9.0678 7.82%
2009-04-17 0 20.45 20.45 20.50 19.90 21.00 946,400 19,332,440 20.427 8.591 8.591 8.612 8.360 8.822 2,252,775 8.5816 4.55%
2009-04-16 0 19.56 19.50 19.56 18.68 19.56 750,791 14,380,096 19.153 8.217 8.192 8.217 7.848 8.217 1,787,155 8.0464 4.71%
2009-04-15 0 18.68 18.68 18.76 18.00 18.76 370,200 6,775,756 18.303 7.848 7.848 7.881 7.562 7.881 881,210 7.6891 0.54%
2009-04-14 0 18.58 18.60 18.62 17.74 19.16 921,000 17,194,208 18.669 7.806 7.814 7.822 7.453 8.049 2,192,314 7.8430 3.80%
2009-04-09 0 17.90 17.86 17.88 17.10 18.00 471,832 8,301,012 17.593 7.520 7.503 7.511 7.184 7.562 1,123,131 7.3910 4.92%
2009-04-08 0 17.06 17.06 17.10 16.80 17.54 463,600 7,914,336 17.071 7.167 7.167 7.184 7.058 7.369 1,103,536 7.1718 -3.72%
2009-04-07 0 17.72 17.70 17.72 17.40 17.82 471,200 8,310,192 17.636 7.444 7.436 7.444 7.310 7.486 1,121,627 7.4091 -0.56%
2009-04-06 0 17.82 17.82 17.96 17.66 18.26 496,483 8,915,129 17.957 7.486 7.486 7.545 7.419 7.671 1,181,809 7.5436 3.12%
2009-04-03 0 17.28 17.28 17.34 16.06 17.34 1,150,200 19,376,796 16.846 7.259 7.259 7.285 6.747 7.285 2,737,893 7.0773 4.98%
2009-04-02 0 16.46 16.32 16.46 15.46 16.50 1,783,400 28,443,776 15.949 6.915 6.856 6.915 6.495 6.932 4,245,138 6.7003 8.29%
2009-04-01 0 15.20 15.18 15.20 15.10 15.36 930,400 14,173,264 15.234 6.386 6.377 6.386 6.344 6.453 2,214,689 6.3997 0.66%
2009-03-31 0 15.10 15.10 15.12 15.00 15.22 605,659 9,138,368 15.088 6.344 6.344 6.352 6.302 6.394 1,441,688 6.3387 -0.79%
2009-03-30 0 15.22 15.20 15.30 15.20 15.80 497,736 7,646,184 15.362 6.394 6.386 6.428 6.386 6.638 1,184,792 6.4536 -5.47%
2009-03-27 0 16.10 16.02 16.10 15.60 16.18 1,022,810 16,366,944 16.002 6.764 6.730 6.764 6.554 6.797 2,434,658 6.7225 4.68%
2009-03-26 0 15.38 15.38 15.70 15.26 16.10 2,919,501 45,029,467 15.424 6.461 6.461 6.596 6.411 6.764 6,949,470 6.4796 -3.63%
2009-03-25 0 15.96 15.96 16.00 15.90 17.16 880,000 14,402,256 16.366 6.705 6.705 6.722 6.680 7.209 2,094,719 6.8755 -7.96%
2009-03-24 0 17.34 17.34 17.42 17.00 17.50 719,406 12,407,462 17.247 7.285 7.285 7.318 7.142 7.352 1,712,447 7.2455 4.33%
2009-03-23 0 16.62 16.60 16.82 15.80 16.86 344,000 5,646,128 16.413 6.982 6.974 7.066 6.638 7.083 818,845 6.8952 7.09%
2009-03-20 0 15.52 15.52 15.68 15.10 16.30 322,000 5,164,056 16.037 6.520 6.520 6.587 6.344 6.848 766,477 6.7374 -3.48%
2009-03-19 0 16.08 16.08 16.12 15.82 16.30 664,400 10,686,316 16.084 6.755 6.755 6.772 6.646 6.848 1,581,513 6.7570 0.12%
2009-03-18 0 16.06 16.00 16.06 15.98 16.42 512,400 8,289,520 16.178 6.747 6.722 6.747 6.713 6.898 1,219,698 6.7964 -1.47%
2009-03-17 0 16.30 16.20 16.30 16.10 17.00 676,800 11,139,232 16.459 6.848 6.806 6.848 6.764 7.142 1,611,029 6.9144 0.74%
2009-03-16 0 16.18 16.18 16.20 15.90 16.80 1,424,400 23,068,048 16.195 6.797 6.797 6.806 6.680 7.058 3,390,588 6.8036 1.13%
2009-03-13 0 16.00 15.98 16.00 15.68 16.56 492,800 7,895,664 16.022 6.722 6.713 6.722 6.587 6.957 1,173,043 6.7309 -0.50%
2009-03-12 0 16.08 15.96 16.08 15.92 16.86 95,200 1,529,448 16.066 6.755 6.705 6.755 6.688 7.083 226,610 6.7492 -2.43%
2009-03-11 0 16.48 16.30 16.48 16.28 16.90 412,200 6,790,472 16.474 6.923 6.848 6.923 6.839 7.100 981,185 6.9207 2.23%
2009-03-10 0 16.12 16.02 16.10 15.98 16.74 125,690 2,026,575 16.124 6.772 6.730 6.764 6.713 7.033 299,188 6.7736 0.75%
2009-03-09 0 16.00 15.80 16.00 15.50 17.80 66,400 1,065,184 16.042 6.722 6.638 6.722 6.512 7.478 158,056 6.7393 -7.51%
2009-03-06 0 17.30 17.10 17.30 17.10 17.50 37,600 647,840 17.230 7.268 7.184 7.268 7.184 7.352 89,502 7.2383 4.09%
2009-03-05 0 16.62 16.62 16.88 16.62 17.82 76,800 1,330,704 17.327 6.982 6.982 7.091 6.982 7.486 182,812 7.2791 -3.82%
2009-03-04 0 17.28 17.26 17.40 17.00 17.80 24,800 431,816 17.412 7.259 7.251 7.310 7.142 7.478 59,033 7.3148 -5.16%
2009-03-03 0 18.22 18.02 18.28 18.10 18.40 300,400 5,475,408 18.227 7.654 7.570 7.680 7.604 7.730 715,061 7.6573 -1.51%
2009-03-02 0 18.50 18.50 18.58 18.40 20.00 66,110 1,237,884 18.725 7.772 7.772 7.806 7.730 8.402 157,366 7.8663 -7.50%
2009-02-27 0 20.00 18.60 20.00 18.50 20.00 21,600 412,256 19.086 8.402 7.814 8.402 7.772 8.402 51,416 8.0181 8.93%
2009-02-26 0 18.36 18.36 18.70 18.14 18.50 18,400 338,296 18.386 7.713 7.713 7.856 7.621 7.772 43,799 7.7239 -1.61%
2009-02-25 0 18.66 18.48 18.70 18.20 18.70 17,200 316,432 18.397 7.839 7.764 7.856 7.646 7.856 40,942 7.7287 2.75%
2009-02-24 0 18.16 18.16 18.28 18.10 18.20 41,600 755,056 18.150 7.629 7.629 7.680 7.604 7.646 99,023 7.6251 -1.30%
2009-02-23 0 18.40 18.40 18.80 18.22 18.42 45,600 838,984 18.399 7.730 7.730 7.898 7.654 7.738 108,545 7.7294 0.00%
2009-02-20 0 18.40 18.30 18.42 18.40 18.42 12,800 235,752 18.418 7.730 7.688 7.738 7.730 7.738 30,469 7.7375 -2.13%
2009-02-19 0 18.80 18.50 18.80 18.42 18.80 92,800 1,726,584 18.605 7.898 7.772 7.898 7.738 7.898 220,898 7.8162 0.64%
2009-02-18 0 18.68 18.68 18.72 18.30 18.64 56,400 1,047,048 18.565 7.848 7.848 7.864 7.688 7.831 134,252 7.7991 0.97%
2009-02-17 0 18.50 18.50 18.64 18.50 18.76 138,000 2,579,120 18.689 7.772 7.772 7.831 7.772 7.881 328,490 7.8514 -1.28%
2009-02-16 0 18.74 18.70 18.80 18.54 18.80 131,600 2,461,128 18.702 7.873 7.856 7.898 7.789 7.898 313,256 7.8566 -0.32%
2009-02-13 0 18.80 18.70 18.80 18.76 18.90 90,000 1,693,144 18.813 7.898 7.856 7.898 7.881 7.940 214,233 7.9033 0.00%
2009-02-12 0 18.80 18.72 18.80 18.70 19.18 34,800 655,904 18.848 7.898 7.864 7.898 7.856 8.058 82,837 7.9180 -1.98%
2009-02-11 0 19.18 19.10 19.20 19.00 19.40 62,008 1,188,065 19.160 8.058 8.024 8.066 7.982 8.150 147,602 8.0491 -1.13%
2009-02-10 0 19.40 19.40 19.50 18.70 19.40 90,000 1,729,848 19.221 8.150 8.150 8.192 7.856 8.150 214,233 8.0746 3.74%
2009-02-09 0 18.70 18.70 19.00 18.48 19.00 95,200 1,773,888 18.633 7.856 7.856 7.982 7.764 7.982 226,610 7.8279 2.30%
2009-02-06 0 18.28 18.28 18.48 18.14 18.86 134,400 2,478,992 18.445 7.680 7.680 7.764 7.621 7.923 319,921 7.7488 -0.65%
2009-02-05 0 18.40 18.40 18.46 18.02 18.58 114,400 2,108,544 18.431 7.730 7.730 7.755 7.570 7.806 272,313 7.7431 0.88%
2009-02-04 0 18.24 18.22 18.24 18.00 18.70 169,200 3,085,488 18.236 7.663 7.654 7.663 7.562 7.856 402,757 7.6609 -0.87%
2009-02-03 0 18.40 18.32 18.40 18.20 18.40 23,600 432,400 18.322 7.730 7.696 7.730 7.646 7.730 56,177 7.6972 0.00%
2009-02-02 0 18.40 18.32 18.54 18.36 19.16 102,823 1,908,469 18.561 7.730 7.696 7.789 7.713 8.049 244,756 7.7974 -4.47%
2009-01-30 0 19.26 19.14 19.26 19.10 19.42 114,000 2,193,488 19.241 8.091 8.041 8.091 8.024 8.158 271,361 8.0833 -0.82%
2009-01-29 0 19.42 19.42 19.60 18.88 20.05 264,000 5,234,036 19.826 8.158 8.158 8.234 7.932 8.423 628,416 8.3289 4.97%
2009-01-23 0 18.50 18.40 18.50 18.30 19.00 133,200 2,469,904 18.543 7.772 7.730 7.772 7.688 7.982 317,064 7.7899 0.00%
2009-01-22 0 18.50 18.50 18.66 18.50 18.68 36,400 677,264 18.606 7.772 7.772 7.839 7.772 7.848 86,645 7.8165 0.76%
2009-01-21 0 18.36 18.30 18.46 18.34 19.50 293,958 5,461,272 18.578 7.713 7.688 7.755 7.705 8.192 699,727 7.8049 -4.38%
2009-01-20 0 19.20 19.20 19.32 19.14 20.25 202,000 3,958,356 19.596 8.066 8.066 8.116 8.041 8.507 480,833 8.2323 -6.34%
2009-01-19 0 20.50 20.75 21.60 20.40 20.80 52,400 1,071,880 20.456 8.612 8.717 9.074 8.570 8.738 124,731 8.5935 -1.91%
2009-01-16 0 20.90 20.90 21.70 20.20 21.75 700,423 14,488,170 20.685 8.780 8.780 9.116 8.486 9.137 1,667,260 8.6898 4.60%
2009-01-15 0 19.98 19.84 19.98 19.56 20.40 176,100 3,502,782 19.891 8.394 8.335 8.394 8.217 8.570 419,182 8.3562 -5.75%
2009-01-14 0 21.20 20.00 21.20 20.00 21.20 173,200 3,548,520 20.488 8.906 8.402 8.906 8.402 8.906 412,279 8.6071 2.91%
2009-01-13 0 20.60 20.60 20.95 20.50 21.40 76,000 1,588,520 20.902 8.654 8.654 8.801 8.612 8.990 180,908 8.7808 -3.74%
2009-01-12 0 21.40 21.30 21.50 21.00 21.95 87,773 1,884,865 21.474 8.990 8.948 9.032 8.822 9.221 208,932 9.0214 -2.28%
2009-01-09 0 21.90 21.80 21.95 21.50 22.50 544,000 11,950,460 21.968 9.200 9.158 9.221 9.032 9.452 1,294,917 9.2287 5.54%
2009-01-08 0 20.75 20.80 20.90 19.68 21.60 427,272 9,045,532 21.170 8.717 8.738 8.780 8.268 9.074 1,017,062 8.8938 -5.68%
2009-01-07 0 22.00 22.00 22.20 21.60 22.95 530,800 11,830,600 22.288 9.242 9.242 9.326 9.074 9.641 1,263,496 9.3634 2.33%
2009-01-06 0 21.50 21.45 21.50 21.00 22.00 384,848 8,278,791 21.512 9.032 9.011 9.032 8.822 9.242 916,078 9.0372 2.38%
2009-01-05 0 21.00 20.45 21.00 20.00 21.15 204,368 4,228,560 20.691 8.822 8.591 8.822 8.402 8.885 486,470 8.6923 3.19%
2009-01-02 0 20.35 20.15 20.35 19.50 20.50 183,600 3,713,880 20.228 8.549 8.465 8.549 8.192 8.612 437,035 8.4979 2.36%
2008-12-31 0 19.88 19.72 19.88 19.40 19.90 72,000 1,421,744 19.746 8.352 8.284 8.352 8.150 8.360 171,386 8.2956 0.61%
2008-12-30 0 19.76 19.38 19.76 19.38 19.80 76,800 1,504,096 19.585 8.301 8.142 8.301 8.142 8.318 182,812 8.2276 1.54%
2008-12-29 0 19.46 19.00 19.46 18.68 19.60 198,800 3,779,544 19.012 8.175 7.982 8.175 7.848 8.234 473,216 7.9869 2.10%
2008-12-24 0 19.06 19.02 19.18 18.80 19.20 83,200 1,589,256 19.102 8.007 7.990 8.058 7.898 8.066 198,046 8.0247 0.32%
2008-12-23 0 19.00 18.30 19.00 18.20 19.00 109,200 2,040,976 18.690 7.982 7.688 7.982 7.646 7.982 259,936 7.8519 -1.04%
2008-12-22 0 19.20 19.20 19.38 19.02 19.56 101,000 1,945,116 19.259 8.066 8.066 8.142 7.990 8.217 240,417 8.0906 0.00%
2008-12-19 0 19.20 19.12 19.20 18.80 19.26 198,400 3,783,888 19.072 8.066 8.032 8.066 7.898 8.091 472,264 8.0122 -1.84%
2008-12-18 0 19.56 19.50 19.56 17.94 19.70 196,000 3,693,840 18.846 8.217 8.192 8.217 7.537 8.276 466,551 7.9173 6.89%
2008-12-17 0 18.30 18.20 18.30 17.78 19.18 360,000 6,587,776 18.299 7.688 7.646 7.688 7.469 8.058 856,930 7.6876 -2.66%
2008-12-16 0 18.80 18.72 18.80 18.78 19.20 71,200 1,347,912 18.931 7.898 7.864 7.898 7.890 8.066 169,482 7.9531 -2.99%
2008-12-15 0 19.38 19.38 19.58 17.66 19.80 624,600 11,782,364 18.864 8.142 8.142 8.226 7.419 8.318 1,486,774 7.9248 10.87%
2008-12-12 0 17.48 17.40 17.48 17.14 18.00 363,200 6,362,544 17.518 7.343 7.310 7.343 7.201 7.562 864,548 7.3594 -2.89%
2008-12-11 0 18.00 17.94 18.00 17.34 18.42 512,800 9,207,271 17.955 7.562 7.537 7.562 7.285 7.738 1,220,650 7.5429 1.69%
2008-12-10 0 17.70 17.66 17.70 17.26 17.70 586,800 10,337,024 17.616 7.436 7.419 7.436 7.251 7.436 1,396,797 7.4005 0.80%
2008-12-09 0 17.56 17.56 17.60 17.30 18.04 212,844 3,749,254 17.615 7.377 7.377 7.394 7.268 7.579 506,646 7.4001 -0.23%
2008-12-08 0 17.60 17.40 17.60 16.84 17.60 172,800 2,974,512 17.214 7.394 7.310 7.394 7.075 7.394 411,327 7.2315 6.02%
2008-12-05 0 16.60 16.60 16.90 16.24 17.00 125,200 2,101,968 16.789 6.974 6.974 7.100 6.822 7.142 298,021 7.0531 -1.31%
2008-12-04 0 16.82 16.82 16.90 16.40 17.10 188,400 3,167,416 16.812 7.066 7.066 7.100 6.890 7.184 448,460 7.0629 1.33%
2008-12-03 0 16.60 16.60 16.70 16.40 16.88 315,400 5,243,072 16.624 6.974 6.974 7.016 6.890 7.091 750,766 6.9836 3.75%
2008-12-02 0 16.00 16.00 16.20 15.72 16.20 134,261 2,147,593 15.996 6.722 6.722 6.806 6.604 6.806 319,590 6.7198 -6.76%
2008-12-01 0 17.16 17.10 17.18 15.30 17.26 349,600 5,836,920 16.696 7.209 7.184 7.217 6.428 7.251 832,175 7.0141 12.16%
2008-11-28 0 15.30 15.20 15.30 14.06 15.30 425,600 6,270,096 14.732 6.428 6.386 6.428 5.907 6.428 1,013,082 6.1891 11.03%
2008-11-27 0 13.78 13.70 13.80 13.48 14.04 369,520 5,050,149 13.667 5.789 5.755 5.797 5.663 5.898 879,591 5.7415 5.19%
2008-11-26 0 13.10 13.00 13.10 12.60 13.20 1,007,600 12,983,056 12.885 5.503 5.461 5.503 5.293 5.545 2,398,453 5.4131 0.77%
2008-11-25 0 13.00 12.90 13.00 12.64 14.00 792,000 10,477,408 13.229 5.461 5.419 5.461 5.310 5.881 1,885,247 5.5576 -6.20%
2008-11-24 0 13.86 13.86 14.00 13.80 14.20 639,200 8,937,968 13.983 5.823 5.823 5.881 5.797 5.965 1,521,528 5.8743 -1.56%
2008-11-21 0 14.08 14.00 14.08 13.76 14.22 1,013,239 14,161,814 13.977 5.915 5.881 5.915 5.781 5.974 2,411,876 5.8717 -0.14%
2008-11-20 0 14.10 13.96 14.30 13.80 14.90 359,200 5,152,408 14.344 5.923 5.865 6.007 5.797 6.260 855,026 6.0260 -6.00%
2008-11-19 0 15.00 15.00 15.06 14.96 15.10 197,508 2,961,920 14.996 6.302 6.302 6.327 6.285 6.344 470,141 6.3001 -1.32%
2008-11-18 0 15.20 15.04 15.24 15.02 16.00 568,800 8,604,968 15.128 6.386 6.318 6.402 6.310 6.722 1,353,950 6.3555 -1.17%
2008-11-17 0 15.38 15.34 15.38 15.14 15.80 1,096,800 16,832,464 15.347 6.461 6.444 6.461 6.360 6.638 2,610,781 6.4473 -2.90%
2008-11-14 0 15.84 15.82 16.00 15.82 16.60 150,400 2,446,784 16.269 6.654 6.646 6.722 6.646 6.974 358,006 6.8345 -0.38%
2008-11-13 0 15.90 15.90 15.98 15.20 16.40 1,630,800 25,719,800 15.771 6.680 6.680 6.713 6.386 6.890 3,881,895 6.6256 -6.47%
2008-11-12 0 17.00 16.80 17.00 16.74 17.90 740,800 12,482,048 16.849 7.142 7.058 7.142 7.033 7.520 1,763,372 7.0785 -6.28%
2008-11-11 0 18.14 17.70 18.12 16.60 18.48 395,200 6,757,280 17.098 7.621 7.436 7.612 6.974 7.764 940,719 7.1831 3.66%
2008-11-10 0 17.50 17.42 17.50 17.02 18.40 656,000 11,502,056 17.534 7.352 7.318 7.352 7.150 7.730 1,561,518 7.3659 0.46%
2008-11-07 0 17.42 17.42 17.52 16.30 17.66 538,000 8,970,456 16.674 7.318 7.318 7.360 6.848 7.419 1,280,635 7.0047 -2.57%
2008-11-06 0 17.88 17.88 17.92 15.10 18.60 441,600 7,968,360 18.044 7.511 7.511 7.528 6.344 7.814 1,051,168 7.5805 -18.73%
2008-11-05 0 22.00 21.05 22.00 20.35 22.00 390,810 8,313,053 21.271 9.242 8.843 9.242 8.549 9.242 930,269 8.9362 10.55%
2008-11-04 0 19.90 19.90 20.00 18.54 20.00 578,200 11,265,816 19.484 8.360 8.360 8.402 7.789 8.402 1,376,325 8.1854 4.74%
2008-11-03 0 19.00 19.00 19.48 18.10 19.48 762,800 14,052,224 18.422 7.982 7.982 8.184 7.604 8.184 1,815,740 7.7391 2.70%
2008-10-31 0 18.50 18.10 18.50 16.60 68.50 313,600 5,692,296 18.151 7.772 7.604 7.772 6.974 28.78 746,482 7.6255 12.53%
2008-10-30 0 16.44 16.40 16.46 14.98 16.68 442,600 7,024,964 15.872 6.907 6.890 6.915 6.293 7.007 1,053,548 6.6679 12.14%
2008-10-29 0 14.66 14.66 14.80 14.50 14.78 893,200 12,900,410 14.443 6.159 6.159 6.218 6.092 6.209 2,126,140 6.0675 5.01%
2008-10-28 0 13.96 13.72 13.96 11.40 14.98 505,200 6,900,952 13.660 5.865 5.764 5.865 4.789 6.293 1,202,559 5.7386 -0.29%
2008-10-27 0 14.00 13.70 14.00 13.48 16.46 225,600 3,285,320 14.563 5.881 5.755 5.881 5.663 6.915 537,010 6.1178 -16.07%
2008-10-24 0 16.68 16.64 16.68 16.52 17.36 228,400 3,881,232 16.993 7.007 6.991 7.007 6.940 7.293 543,675 7.1389 -4.03%
2008-10-23 0 17.38 17.38 17.56 17.00 17.84 237,700 4,149,785 17.458 7.301 7.301 7.377 7.142 7.495 565,812 7.3342 -6.05%
2008-10-22 0 18.50 18.50 18.80 16.96 19.20 458,175 8,197,020 17.891 7.772 7.772 7.898 7.125 8.066 1,090,622 7.5159 -2.63%
2008-10-21 0 19.00 19.00 19.20 17.16 19.66 897,000 16,758,200 18.682 7.982 7.982 8.066 7.209 8.259 2,135,185 7.8486 0.00%
2008-10-20 0 19.00 18.80 19.00 18.70 22.00 451,600 8,912,580 19.736 7.982 7.898 7.982 7.856 9.242 1,074,972 8.2910 -13.64%
2008-10-17 0 22.00 22.00 22.45 22.00 25.40 302,002 6,972,165 23.086 9.242 9.242 9.431 9.242 10.67 718,874 9.6987 -12.70%
2008-10-16 0 25.20 25.05 25.20 24.90 25.50 76,000 1,914,280 25.188 10.59 10.52 10.59 10.46 10.71 180,908 10.582 -6.32%
2008-10-15 0 26.90 26.00 26.90 26.00 27.90 427,600 11,668,080 27.287 11.30 10.92 11.30 10.92 11.72 1,017,843 11.464 -5.61%
2008-10-14 0 28.50 28.00 28.50 27.40 28.60 396,400 11,104,280 28.013 11.97 11.76 11.97 11.51 12.01 943,576 11.768 5.56%
2008-10-13 0 27.00 27.00 27.65 24.95 27.75 459,200 12,064,100 26.272 11.34 11.34 11.62 10.48 11.66 1,093,062 11.037 3.05%
2008-10-10 0 26.20 25.40 26.20 25.30 27.00 257,500 6,761,480 26.258 11.01 10.67 11.01 10.63 11.34 612,943 11.031 -6.26%
2008-10-09 0 27.95 26.60 27.95 25.20 28.35 250,000 6,889,440 27.558 11.74 11.17 11.74 10.59 11.91 595,091 11.577 2.01%
2008-10-08 0 27.40 27.10 27.40 27.40 30.25 346,600 10,072,990 29.062 11.51 11.38 11.51 11.51 12.71 825,034 12.209 -13.70%
2008-10-06 0 31.75 31.20 31.75 31.50 33.50 147,600 4,749,980 32.181 13.34 13.11 13.34 13.23 14.07 351,341 13.520 -3.79%
2008-10-03 0 33.00 32.20 33.00 29.95 33.90 761,053 24,979,666 32.823 13.86 13.53 13.86 12.58 14.24 1,811,582 13.789 6.28%
2008-10-02 0 31.05 31.00 31.05 30.00 33.00 931,556 29,204,314 31.350 13.04 13.02 13.04 12.60 13.86 2,217,441 13.170 -4.17%
2008-09-30 0 32.40 32.20 32.35 29.50 32.55 583,600 18,612,080 31.892 13.61 13.53 13.59 12.39 13.67 1,389,179 13.398 -3.71%
2008-09-29 0 33.65 33.30 33.65 33.00 38.35 344,400 12,151,600 35.283 14.14 13.99 14.14 13.86 16.11 819,797 14.823 -15.13%
2008-09-26 0 39.65 39.00 39.65 38.30 40.70 240,400 9,432,820 39.238 16.66 16.38 16.66 16.09 17.10 572,239 16.484 -1.49%
2008-09-25 0 40.25 40.15 40.20 40.00 42.10 348,800 14,261,440 40.887 16.91 16.87 16.89 16.80 17.69 830,270 17.177 -5.29%
2008-09-24 0 42.50 42.50 43.00 42.00 44.40 153,600 6,654,700 43.325 17.85 17.85 18.06 17.64 18.65 365,624 18.201 -4.49%
2008-09-23 0 44.50 44.50 44.90 41.05 44.90 135,600 5,915,640 43.626 18.69 18.69 18.86 17.25 18.86 322,777 18.327 -0.89%
2008-09-22 0 44.90 44.85 44.90 44.30 47.30 342,000 15,562,300 45.504 18.86 18.84 18.86 18.61 19.87 814,084 19.116 -2.92%
2008-09-19 0 46.25 46.10 47.00 40.40 47.00 244,600 10,585,171 43.275 19.43 19.37 19.74 16.97 19.74 582,237 18.180 15.63%
2008-09-18 0 40.00 39.60 40.00 38.30 43.90 655,200 26,121,873 39.869 16.80 16.64 16.80 16.09 18.44 1,559,613 16.749 -12.09%
2008-09-17 0 45.50 45.35 45.80 44.50 46.10 100,400 4,545,960 45.278 19.11 19.05 19.24 18.69 19.37 238,988 19.022 -1.09%
2008-09-16 0 46.00 45.80 46.00 42.80 47.30 262,400 11,756,520 44.804 19.32 19.24 19.32 17.98 19.87 624,607 18.822 -3.16%
2008-09-12 0 47.50 46.60 47.50 46.00 47.50 155,200 7,194,980 46.359 19.95 19.58 19.95 19.32 19.95 369,432 19.476 2.26%
2008-09-11 0 46.45 46.45 47.30 45.55 47.95 307,200 14,345,120 46.696 19.51 19.51 19.87 19.14 20.14 731,247 19.617 -3.03%
2008-09-10 0 47.90 47.85 48.00 47.75 49.95 284,400 13,705,180 48.190 20.12 20.10 20.16 20.06 20.98 676,975 20.245 -1.94%
2008-09-09 0 48.85 48.85 49.80 47.90 50.10 545,200 26,482,540 48.574 20.52 20.52 20.92 20.12 21.05 1,297,773 20.406 -2.30%
2008-09-08 0 50.00 49.40 50.00 48.50 50.00 360,400 17,835,920 49.489 21.01 20.75 21.01 20.38 21.01 857,883 20.791 5.15%
2008-09-05 0 47.55 47.10 47.55 46.00 47.90 453,019 21,318,456 47.059 19.98 19.79 19.98 19.32 20.12 1,078,349 19.770 0.91%
2008-09-04 0 47.80 47.45 47.90 47.30 48.90 383,200 18,215,560 47.535 19.80 19.65 19.84 19.59 20.25 925,318 19.686 -0.42%
2008-09-03 0 48.00 48.00 48.30 47.75 48.35 459,500 22,059,025 48.007 19.88 19.88 20.00 19.77 20.02 1,109,561 19.881 0.31%
2008-09-02 0 47.85 47.90 48.20 47.50 47.90 54,400 2,599,960 47.793 19.82 19.84 19.96 19.67 19.84 131,360 19.793 -0.31%
2008-09-01 0 48.00 47.95 48.30 46.95 48.80 131,200 6,269,560 47.786 19.88 19.86 20.00 19.44 20.21 316,810 19.790 0.00%
2008-08-29 0 48.00 48.00 48.15 47.50 48.35 210,000 10,074,020 47.972 19.88 19.88 19.94 19.67 20.02 507,090 19.866 0.00%
2008-08-28 0 48.00 47.85 48.10 47.60 48.20 715,740 34,317,388 47.947 19.88 19.82 19.92 19.71 19.96 1,728,307 19.856 -0.21%
2008-08-27 0 48.10 48.10 48.40 47.30 49.10 428,800 20,648,860 48.155 19.92 19.92 20.04 19.59 20.33 1,035,429 19.942 -2.43%
2008-08-26 0 49.30 49.25 49.40 48.10 49.40 382,800 18,939,505 49.476 20.42 20.40 20.46 19.92 20.46 924,352 20.489 -2.38%
2008-08-25 0 50.50 50.50 50.80 50.15 53.20 486,200 24,776,810 50.960 20.91 20.91 21.04 20.77 22.03 1,174,034 21.104 -3.44%
2008-08-21 0 52.30 51.80 52.30 51.80 57.00 89,200 4,707,420 52.774 21.66 21.45 21.66 21.45 23.61 215,392 21.855 -7.92%
2008-08-20 0 56.80 56.80 56.85 56.60 57.00 84,400 4,802,660 56.904 23.52 23.52 23.54 23.44 23.61 203,802 23.565 -0.35%
2008-08-19 0 57.00 57.00 57.90 57.00 58.20 84,400 4,901,060 58.069 23.61 23.61 23.98 23.61 24.10 203,802 24.048 -2.65%
2008-08-18 0 58.55 58.00 58.55 58.00 62.00 60,800 3,563,780 58.615 24.25 24.02 24.25 24.02 25.68 146,815 24.274 1.12%
2008-08-15 0 57.90 57.30 57.90 57.00 57.90 136,400 7,826,320 57.378 23.98 23.73 23.98 23.61 23.98 329,367 23.762 1.58%
2008-08-14 0 57.00 56.90 57.00 56.90 58.00 202,000 11,521,274 57.036 23.61 23.56 23.61 23.56 24.02 487,772 23.620 0.00%
2008-08-13 0 57.00 56.65 57.00 56.20 58.25 150,400 8,581,560 57.058 23.61 23.46 23.61 23.27 24.12 363,173 23.629 0.35%
2008-08-12 0 56.80 56.80 57.00 56.65 58.70 268,422 15,411,780 57.416 23.52 23.52 23.61 23.46 24.31 648,162 23.778 -1.82%
2008-08-11 0 57.85 57.00 57.85 56.65 58.60 144,140 8,423,020 58.436 23.96 23.61 23.96 23.46 24.27 348,057 24.200 -1.87%
2008-08-08 0 58.95 58.55 58.95 58.85 59.95 144,800 8,537,420 58.960 24.41 24.25 24.41 24.37 24.83 349,651 24.417 0.00%
2008-08-07 0 58.95 58.95 59.20 58.80 60.00 142,800 8,433,460 59.058 24.41 24.41 24.52 24.35 24.85 344,821 24.457 0.77%
2008-08-05 0 58.50 57.70 58.50 56.55 59.15 137,600 7,941,200 57.712 24.23 23.90 24.23 23.42 24.50 332,265 23.900 -2.50%
2008-08-04 0 60.00 59.50 60.00 59.90 60.80 52,000 3,135,360 60.295 24.85 24.64 24.85 24.81 25.18 125,565 24.970 -0.50%
2008-08-01 0 60.30 60.20 60.80 60.30 62.00 26,000 1,595,240 61.355 24.97 24.93 25.18 24.97 25.68 62,783 25.409 -1.31%
2008-07-31 0 61.10 61.10 61.60 60.00 61.90 148,001 9,063,575 61.240 25.30 25.30 25.51 24.85 25.63 357,380 25.361 1.83%
2008-07-30 0 60.00 60.00 60.10 58.10 60.50 352,000 21,048,660 59.797 24.85 24.85 24.89 24.06 25.05 849,979 24.764 3.54%
2008-07-29 0 57.95 57.55 58.00 57.50 58.00 11,202 647,854 57.834 24.00 23.83 24.02 23.81 24.02 27,050 23.951 -1.45%
2008-07-28 0 58.80 58.50 58.80 58.20 59.55 83,612 4,899,568 58.599 24.35 24.23 24.35 24.10 24.66 201,899 24.267 1.29%
2008-07-25 0 58.05 58.00 58.45 58.00 59.95 24,400 1,421,864 58.273 24.04 24.02 24.21 24.02 24.83 58,919 24.133 -1.61%
2008-07-24 0 59.00 58.80 59.00 59.00 60.95 48,000 2,853,920 59.457 24.43 24.35 24.43 24.43 25.24 115,906 24.623 -3.12%
2008-07-23 0 60.90 60.30 60.90 60.60 61.20 165,721 10,092,440 60.900 25.22 24.97 25.22 25.10 25.34 400,169 25.220 2.10%
2008-07-22 0 59.65 59.10 59.65 58.00 61.00 252,000 14,932,550 59.256 24.70 24.47 24.70 24.02 25.26 608,508 24.540 2.58%
2008-07-21 0 58.15 58.15 58.50 58.10 59.25 72,000 4,225,220 58.684 24.08 24.08 24.23 24.06 24.54 173,859 24.303 0.43%
2008-07-18 0 57.90 57.50 57.90 57.35 59.80 11,600 672,460 57.971 23.98 23.81 23.98 23.75 24.76 28,011 24.007 0.00%
2008-07-17 0 57.90 57.80 57.90 57.80 59.75 62,800 3,652,820 58.166 23.98 23.94 23.98 23.94 24.74 151,644 24.088 -0.86%
2008-07-16 0 58.40 57.80 58.40 57.80 59.00 259,600 15,101,860 58.174 24.19 23.94 24.19 23.94 24.43 626,860 24.091 -1.02%
2008-07-15 0 59.00 58.80 59.00 58.40 60.00 285,200 16,795,060 58.889 24.43 24.35 24.43 24.19 24.85 688,676 24.387 -2.32%
2008-07-14 0 60.40 60.40 60.55 60.30 60.80 49,200 2,981,840 60.607 25.01 25.01 25.08 24.97 25.18 118,804 25.099 -0.82%
2008-07-11 0 60.90 60.80 61.00 60.85 61.80 70,350 4,297,895 61.093 25.22 25.18 25.26 25.20 25.59 169,875 25.300 -1.38%
2008-07-10 0 61.75 61.00 61.45 60.20 61.75 162,450 9,889,196 60.875 25.57 25.26 25.45 24.93 25.57 392,270 25.210 1.23%
2008-07-09 0 61.00 60.85 61.00 60.70 61.00 301,200 18,342,560 60.898 25.26 25.20 25.26 25.14 25.26 727,312 25.220 0.00%
2008-07-08 0 61.00 60.75 61.15 61.00 61.75 31,200 1,910,660 61.239 25.26 25.16 25.32 25.26 25.57 75,339 25.361 -1.21%
2008-07-07 0 61.75 61.65 61.70 60.70 61.80 87,900 5,411,140 61.560 25.57 25.53 25.55 25.14 25.59 212,253 25.494 0.08%
2008-07-04 0 61.70 61.70 61.90 61.05 62.25 436,400 27,043,940 61.971 25.55 25.55 25.63 25.28 25.78 1,053,781 25.664 -1.20%
2008-07-03 0 62.45 61.95 62.45 61.50 64.50 111,600 6,926,440 62.065 25.86 25.66 25.86 25.47 26.71 269,482 25.703 0.00%
2008-07-02 0 62.45 62.10 62.50 62.00 64.65 649,200 40,508,580 62.398 25.86 25.72 25.88 25.68 26.77 1,567,632 25.841 -0.72%
2008-06-30 0 62.90 62.90 63.10 61.70 63.50 33,200 2,077,040 62.561 26.05 26.05 26.13 25.55 26.30 80,168 25.908 2.28%
2008-06-27 0 61.50 61.25 61.50 59.10 61.70 488,000 30,093,992 61.668 25.47 25.37 25.47 24.47 25.55 1,178,380 25.538 0.82%
2008-06-26 0 61.00 61.00 62.30 61.00 63.00 986,000 61,043,200 61.910 25.26 25.26 25.80 25.26 26.09 2,380,908 25.639 -0.97%
2008-06-25 0 61.60 61.60 61.70 61.40 63.10 392,400 24,365,380 62.093 25.51 25.51 25.55 25.43 26.13 947,534 25.715 -0.81%
2008-06-24 0 62.10 62.10 62.50 61.55 64.25 375,664 23,360,464 62.184 25.72 25.72 25.88 25.49 26.61 907,121 25.752 -4.68%
2008-06-23 0 65.15 65.25 65.45 64.20 65.25 112,000 7,219,360 64.459 26.98 27.02 27.10 26.59 27.02 270,448 26.694 2.44%
2008-06-20 0 63.60 63.60 63.75 63.10 66.40 197,200 12,813,720 64.978 26.34 26.34 26.40 26.13 27.50 476,182 26.909 -3.64%
2008-06-19 0 66.00 65.55 66.00 65.45 67.00 285,160 18,869,740 66.172 27.33 27.15 27.33 27.10 27.75 688,580 27.404 -1.49%
2008-06-18 0 67.00 66.05 68.00 62.40 68.80 494,400 33,034,200 66.817 27.75 27.35 28.16 25.84 28.49 1,193,835 27.671 6.01%
2008-06-17 0 63.20 63.00 63.35 63.20 64.30 239,200 15,201,600 63.552 26.17 26.09 26.23 26.17 26.63 577,600 26.319 -0.94%
2008-06-16 0 63.80 63.65 63.80 62.70 64.50 253,753 16,205,095 63.862 26.42 26.36 26.42 25.97 26.71 612,741 26.447 -1.47%
2008-06-13 0 64.75 63.85 64.75 63.40 64.75 266,000 16,938,820 63.680 26.81 26.44 26.81 26.26 26.81 642,314 26.372 -0.31%
2008-06-12 0 64.95 64.00 65.00 62.50 64.95 913,200 58,054,760 63.573 26.90 26.50 26.92 25.88 26.90 2,205,117 26.327 0.31%
2008-06-11 0 64.75 64.85 65.00 63.00 65.30 544,000 34,846,740 64.057 26.81 26.86 26.92 26.09 27.04 1,313,604 26.528 2.29%
2008-06-10 0 63.30 63.30 64.00 63.00 66.75 361,200 22,982,080 63.627 26.21 26.21 26.50 26.09 27.64 872,195 26.350 -5.52%
2008-06-06 0 67.00 66.65 67.00 66.90 68.00 302,400 20,387,040 67.417 27.75 27.60 27.75 27.71 28.16 730,209 27.919 -1.40%
2008-06-05 0 68.70 68.50 68.70 68.10 69.40 275,200 18,911,380 68.719 28.14 28.06 28.14 27.89 28.43 671,864 28.148 -0.15%
2008-06-04 0 68.80 68.70 68.80 66.40 69.50 684,400 46,928,633 68.569 28.18 28.14 28.18 27.20 28.47 1,670,871 28.086 3.85%
2008-06-03 0 66.25 66.20 66.45 64.20 66.45 184,400 12,101,820 65.628 27.14 27.12 27.22 26.30 27.22 450,188 26.882 0.68%
2008-06-02 0 65.80 64.90 65.80 64.65 67.00 192,006 12,642,956 65.847 26.95 26.58 26.95 26.48 27.44 468,757 26.971 -1.05%
2008-05-30 0 66.50 66.40 66.95 63.20 67.90 573,600 36,897,800 64.327 27.24 27.20 27.42 25.89 27.81 1,400,368 26.349 1.37%
2008-05-29 0 65.60 65.40 65.60 60.00 68.00 1,090,400 69,523,340 63.759 26.87 26.79 26.87 24.58 27.85 2,662,066 26.116 10.07%
2008-05-28 0 59.60 59.40 59.60 58.00 59.60 478,842 28,209,636 58.912 24.41 24.33 24.41 23.76 24.41 1,169,029 24.131 2.23%
2008-05-27 0 58.30 58.10 58.30 58.00 58.60 48,000 2,796,120 58.253 23.88 23.80 23.88 23.76 24.00 117,186 23.861 -0.09%
2008-05-26 0 58.35 58.00 59.25 57.70 59.30 141,200 8,214,920 58.179 23.90 23.76 24.27 23.63 24.29 344,721 23.831 0.09%
2008-05-23 0 58.30 58.30 58.80 57.75 58.25 263,600 15,302,980 58.054 23.88 23.88 24.08 23.65 23.86 643,544 23.779 0.95%
2008-05-22 0 57.75 57.75 57.85 57.45 58.80 178,000 10,288,300 57.799 23.65 23.65 23.70 23.53 24.08 434,563 23.675 -0.43%
2008-05-21 0 58.00 57.20 57.25 56.80 59.50 292,400 16,959,818 58.002 23.76 23.43 23.45 23.27 24.37 713,855 23.758 -2.03%
2008-05-20 0 59.20 58.80 59.20 58.50 59.50 262,000 15,469,720 59.045 24.25 24.08 24.25 23.96 24.37 639,638 24.185 0.34%
2008-05-19 0 59.00 59.00 59.10 58.90 59.25 18,100 1,068,620 59.040 24.17 24.17 24.21 24.13 24.27 44,189 24.183 -0.17%
2008-05-16 0 59.10 59.10 59.20 57.90 59.20 201,600 11,751,660 58.292 24.21 24.21 24.25 23.72 24.25 492,179 23.877 2.16%
2008-05-15 0 57.85 57.55 57.70 57.00 58.00 95,200 5,467,060 57.427 23.70 23.57 23.63 23.35 23.76 232,418 23.523 1.67%
2008-05-14 0 56.90 56.90 57.65 56.25 57.35 264,905 15,109,829 57.039 23.31 23.31 23.61 23.04 23.49 646,730 23.363 -1.90%
2008-05-13 0 58.00 57.55 58.30 57.15 58.00 266,800 15,337,628 57.487 23.76 23.57 23.88 23.41 23.76 651,357 23.547 1.49%
2008-05-09 0 57.15 56.80 57.20 56.00 57.50 88,800 5,024,900 56.587 23.41 23.27 23.43 22.94 23.55 216,793 23.178 -0.52%
2008-05-08 0 57.45 57.00 57.45 56.80 57.80 64,475 3,693,276 57.282 23.53 23.35 23.53 23.27 23.68 157,407 23.463 0.09%
2008-05-07 0 57.40 57.00 57.40 56.85 58.65 129,200 7,457,760 57.723 23.51 23.35 23.51 23.29 24.02 315,425 23.644 -1.88%
2008-05-06 0 58.50 58.00 58.85 58.00 58.90 63,200 3,683,220 58.279 23.96 23.76 24.11 23.76 24.13 154,294 23.871 0.86%
2008-05-05 0 58.00 57.90 58.15 57.10 58.80 86,400 5,025,520 58.166 23.76 23.72 23.82 23.39 24.08 210,934 23.825 0.52%
2008-05-02 0 57.70 57.70 58.00 56.00 58.50 80,400 4,651,640 57.856 23.63 23.63 23.76 22.94 23.96 196,286 23.698 2.03%
2008-04-30 0 56.55 56.60 56.70 56.25 57.95 237,600 13,758,460 57.906 23.16 23.18 23.22 23.04 23.74 580,069 23.719 -2.67%
2008-04-29 0 58.10 57.50 58.10 56.50 58.15 34,000 1,944,220 57.183 23.80 23.55 23.80 23.14 23.82 83,006 23.423 3.11%
2008-04-28 0 56.35 56.35 56.50 56.10 56.70 10,800 607,980 56.294 23.08 23.08 23.14 22.98 23.22 26,367 23.059 -0.27%
2008-04-25 0 56.50 56.50 57.30 56.25 59.00 292,400 16,688,948 57.076 23.14 23.14 23.47 23.04 24.17 713,855 23.379 0.09%
2008-04-24 0 56.45 56.35 56.50 56.00 57.30 66,000 3,744,160 56.730 23.12 23.08 23.14 22.94 23.47 161,130 23.237 -0.96%
2008-04-23 0 57.00 57.00 57.35 56.15 57.40 60,356 3,433,296 56.884 23.35 23.35 23.49 23.00 23.51 147,351 23.300 1.60%
2008-04-22 0 56.10 56.10 57.10 55.40 57.20 175,026 9,812,304 56.062 22.98 22.98 23.39 22.69 23.43 427,303 22.963 1.17%
2008-04-21 0 55.45 55.35 55.40 55.20 57.45 62,800 3,493,780 55.633 22.71 22.67 22.69 22.61 23.53 153,318 22.788 0.36%
2008-04-18 0 55.25 55.25 55.30 54.40 56.10 131,200 7,253,360 55.285 22.63 22.63 22.65 22.28 22.98 320,307 22.645 -0.27%
2008-04-17 0 55.40 55.25 56.10 55.25 57.35 27,200 1,528,800 56.206 22.69 22.63 22.98 22.63 23.49 66,405 23.022 -0.36%
2008-04-16 0 55.60 55.25 55.60 55.15 56.35 39,600 2,212,240 55.865 22.77 22.63 22.77 22.59 23.08 96,678 22.883 1.55%
2008-04-15 0 54.75 54.75 54.95 54.15 54.95 60,400 3,301,260 54.657 22.43 22.43 22.51 22.18 22.51 147,459 22.388 1.20%
2008-04-14 0 54.10 54.50 54.80 54.10 55.40 130,400 7,111,300 54.535 22.16 22.32 22.45 22.16 22.69 318,354 22.338 -2.61%
2008-04-11 0 55.55 55.30 55.70 55.10 56.50 71,200 3,959,940 55.617 22.75 22.65 22.82 22.57 23.14 173,825 22.781 0.09%
2008-04-10 0 55.50 55.20 55.80 54.95 55.60 409,200 22,551,393 55.111 22.73 22.61 22.86 22.51 22.77 999,007 22.574 0.73%
2008-04-09 0 55.10 55.05 55.15 54.80 55.85 265,500 14,602,210 54.999 22.57 22.55 22.59 22.45 22.88 648,183 22.528 0.27%
2008-04-08 0 54.95 54.95 55.20 54.90 56.25 317,200 17,458,860 55.041 22.51 22.51 22.61 22.49 23.04 774,401 22.545 -0.09%
2008-04-07 0 55.00 54.95 55.00 54.90 55.95 451,600 24,992,525 55.342 22.53 22.51 22.53 22.49 22.92 1,102,521 22.669 -0.36%
2008-04-03 0 55.20 55.15 56.10 54.00 57.50 509,200 28,554,080 56.076 22.61 22.59 22.98 22.12 23.55 1,243,144 22.969 3.66%
2008-04-02 0 53.25 53.00 53.50 52.10 53.50 566,600 29,547,471 52.149 21.81 21.71 21.91 21.34 21.91 1,383,278 21.360 4.41%
2008-04-01 0 51.00 50.90 51.00 50.40 52.10 256,000 13,064,452 51.033 20.89 20.85 20.89 20.64 21.34 624,990 20.903 -0.10%
2008-03-31 0 51.05 50.70 51.80 50.65 52.00 521,213 26,521,017 50.883 20.91 20.77 21.22 20.75 21.30 1,272,472 20.842 -0.29%
2008-03-28 0 51.20 51.20 51.35 50.30 51.90 126,400 6,422,040 50.807 20.97 20.97 21.03 20.60 21.26 308,589 20.811 -0.78%
2008-03-27 0 51.60 51.15 51.60 50.25 52.00 604,081 30,755,121 50.912 21.14 20.95 21.14 20.58 21.30 1,474,783 20.854 -0.39%
2008-03-26 0 51.80 51.00 52.20 49.00 52.00 570,044 28,582,755 50.141 21.22 20.89 21.38 20.07 21.30 1,391,686 20.538 5.39%
2008-03-25 0 49.15 49.15 49.70 48.40 50.30 693,400 34,209,590 49.336 20.13 20.13 20.36 19.82 20.60 1,692,843 20.208 -0.20%
2008-03-20 0 49.25 49.25 49.30 49.00 50.00 202,800 9,996,740 49.294 20.17 20.17 20.19 20.07 20.48 495,109 20.191 -2.28%
2008-03-19 0 50.40 50.40 50.50 49.90 51.50 181,200 9,139,860 50.441 20.64 20.64 20.69 20.44 21.09 442,376 20.661 2.34%
2008-03-18 0 49.25 49.25 49.45 47.50 51.55 357,200 17,801,204 49.835 20.17 20.17 20.26 19.46 21.12 872,056 20.413 -3.81%
2008-03-17 0 51.20 51.20 51.70 50.50 52.00 271,200 13,900,360 51.255 20.97 20.97 21.18 20.69 21.30 662,099 20.994 -3.94%
2008-03-14 0 53.30 53.30 53.60 52.00 53.85 535,720 28,539,030 53.272 21.83 21.83 21.95 21.30 22.06 1,307,889 21.821 2.01%
2008-03-13 0 52.25 51.70 52.60 51.50 54.20 758,400 40,122,636 52.904 21.40 21.18 21.55 21.09 22.20 1,851,532 21.670 -0.76%
2008-03-12 0 52.65 52.65 52.75 51.60 53.10 69,600 3,654,760 52.511 21.57 21.57 21.61 21.14 21.75 169,919 21.509 4.15%
2008-03-11 0 50.55 50.50 50.55 48.90 51.15 802,269 40,291,880 50.222 20.71 20.69 20.71 20.03 20.95 1,958,632 20.571 2.85%
2008-03-10 0 49.15 49.15 49.40 47.90 52.20 611,671 29,969,786 48.997 20.13 20.13 20.23 19.62 21.38 1,493,313 20.069 -6.02%
2008-03-07 0 52.30 52.30 52.90 52.00 54.40 204,950 10,856,305 52.971 21.42 21.42 21.67 21.30 22.28 500,358 21.697 -4.82%
2008-03-06 0 54.95 55.00 55.10 54.45 56.00 409,600 22,707,460 55.438 22.51 22.53 22.57 22.30 22.94 999,984 22.708 0.00%
2008-03-05 0 54.95 54.85 54.95 54.55 57.00 225,300 12,401,990 55.047 22.51 22.47 22.51 22.34 23.35 550,040 22.547 -4.43%
2008-03-04 0 57.50 56.90 57.50 56.70 57.80 388,324 22,191,644 57.147 23.55 23.31 23.55 23.22 23.68 948,041 23.408 -0.26%
2008-03-03 0 57.65 57.40 57.65 56.60 57.85 90,400 5,171,852 57.211 23.61 23.51 23.61 23.18 23.70 220,700 23.434 0.09%
2008-02-29 0 57.60 57.10 57.65 55.80 57.80 1,275,800 72,782,950 57.049 23.59 23.39 23.61 22.86 23.68 3,114,695 23.368 0.70%
2008-02-28 0 57.20 57.20 57.25 55.80 58.25 401,200 22,902,652 57.085 23.43 23.43 23.45 22.86 23.86 979,476 23.383 -0.09%
2008-02-27 0 57.25 57.25 57.30 54.00 57.40 275,600 15,641,060 56.753 23.45 23.45 23.47 22.12 23.51 672,841 23.246 7.82%
2008-02-26 0 53.10 53.10 53.60 53.00 53.80 213,000 11,393,960 53.493 21.75 21.75 21.95 21.71 22.04 520,011 21.911 0.19%
2008-02-25 0 53.00 52.80 53.00 52.70 55.00 117,600 6,284,620 53.441 21.71 21.63 21.71 21.59 22.53 287,105 21.890 -2.48%
2008-02-22 0 54.35 54.30 54.35 54.15 55.65 156,413 8,520,270 54.473 22.26 22.24 22.26 22.18 22.79 381,861 22.312 -2.42%
2008-02-21 0 55.70 55.70 55.80 55.50 57.80 99,257 5,585,017 56.268 22.82 22.82 22.86 22.73 23.68 242,323 23.048 -1.33%
2008-02-20 0 56.45 56.40 56.45 56.45 58.70 391,648 22,611,847 57.735 23.12 23.10 23.12 23.12 24.04 956,156 23.649 -3.01%
2008-02-19 0 58.20 58.20 58.50 58.10 58.65 409,670 23,862,846 58.249 23.84 23.84 23.96 23.80 24.02 1,000,155 23.859 -1.02%
2008-02-18 0 58.80 58.80 58.95 58.65 59.55 267,601 15,810,400 59.082 24.08 24.08 24.15 24.02 24.39 653,312 24.200 -0.25%
2008-02-15 0 58.95 58.95 59.00 58.10 61.50 486,071 28,999,717 59.661 24.15 24.15 24.17 23.80 25.19 1,186,677 24.438 -3.52%
2008-02-14 0 61.10 61.05 61.10 59.65 61.50 638,000 38,619,408 60.532 25.03 25.01 25.03 24.43 25.19 1,557,592 24.794 2.60%
2008-02-13 0 59.55 59.45 59.55 59.00 60.10 227,703 13,524,917 59.397 24.39 24.35 24.39 24.17 24.62 555,906 24.329 -0.75%
2008-02-12 0 60.00 59.60 60.00 59.50 61.45 260,071 15,611,803 60.029 24.58 24.41 24.58 24.37 25.17 634,929 24.588 -2.44%
2008-02-11 0 61.50 60.50 61.50 58.95 61.60 122,600 7,485,510 61.056 25.19 24.78 25.19 24.15 25.23 299,312 25.009 2.84%
2008-02-06 0 59.80 59.80 60.00 59.50 60.50 752,800 45,177,120 60.012 24.49 24.49 24.58 24.37 24.78 1,837,861 24.581 -0.50%
2008-02-05 0 60.10 60.10 60.30 59.90 62.65 607,600 36,676,480 60.363 24.62 24.62 24.70 24.54 25.66 1,483,374 24.725 -4.07%
2008-02-04 0 62.65 62.50 62.80 61.65 62.90 105,200 6,572,960 62.481 25.66 25.60 25.72 25.25 25.76 256,832 25.592 1.05%
2008-02-01 0 62.00 61.60 62.00 60.10 62.30 76,600 4,679,810 61.094 25.40 25.23 25.40 24.62 25.52 187,009 25.025 0.98%
2008-01-31 0 61.40 61.30 61.40 60.00 61.50 108,431 6,609,542 60.956 25.15 25.11 25.15 24.58 25.19 264,720 24.968 1.74%
2008-01-30 0 60.35 60.35 60.70 60.00 61.55 282,400 17,033,620 60.317 24.72 24.72 24.86 24.58 25.21 689,442 24.706 -0.33%
2008-01-29 0 60.55 60.55 60.60 60.25 60.85 78,400 4,748,260 60.565 24.80 24.80 24.82 24.68 24.92 191,403 24.808 0.75%
2008-01-28 0 60.10 60.10 60.20 60.05 61.00 70,800 4,262,140 60.200 24.62 24.62 24.66 24.60 24.99 172,849 24.658 -3.45%
2008-01-25 0 62.25 62.25 62.30 60.35 62.30 272,800 16,795,390 61.567 25.50 25.50 25.52 24.72 25.52 666,005 25.218 2.22%
2008-01-24 0 60.90 60.60 61.30 60.90 63.00 186,200 11,557,020 62.068 24.95 24.82 25.11 24.95 25.81 454,582 25.423 -1.85%
2008-01-23 0 62.05 62.00 62.05 60.90 62.10 148,000 9,097,860 61.472 25.42 25.40 25.42 24.95 25.44 361,322 25.179 6.07%
2008-01-22 0 58.50 58.50 58.55 58.50 61.45 214,800 12,735,520 59.290 23.96 23.96 23.98 23.96 25.17 524,405 24.286 -7.87%
2008-01-21 0 63.50 63.50 63.95 63.15 64.00 142,800 9,063,000 63.466 26.01 26.01 26.19 25.87 26.21 348,627 25.996 -1.55%
2008-01-18 0 64.50 64.35 64.50 61.45 66.35 198,400 12,763,540 64.332 26.42 26.36 26.42 25.17 27.18 484,367 26.351 1.02%
2008-01-17 0 63.85 63.90 64.25 62.10 65.00 458,400 29,275,640 63.865 26.15 26.17 26.32 25.44 26.62 1,119,122 26.159 1.19%
2008-01-16 0 63.10 63.05 63.10 62.50 67.40 644,700 41,485,181 64.348 25.85 25.83 25.85 25.60 27.61 1,573,949 26.357 -7.14%
2008-01-15 0 67.95 67.80 67.95 67.80 74.15 981,201 68,235,110 69.542 27.83 27.77 27.83 27.77 30.37 2,395,471 28.485 -9.40%
2008-01-14 0 75.00 74.00 74.50 75.00 80.00 272,625 21,283,092 78.067 30.72 30.31 30.52 30.72 32.77 665,577 31.977 -5.06%
2008-01-11 0 79.00 78.50 78.90 77.00 79.60 283,467 22,171,718 78.216 32.36 32.15 32.32 31.54 32.60 692,047 32.038 3.00%
2008-01-10 0 76.70 76.70 77.05 73.30 77.80 135,793 10,368,815 76.358 31.42 31.42 31.56 30.02 31.87 331,520 31.277 4.07%
2008-01-09 0 73.70 73.70 74.00 70.05 73.70 447,200 31,640,374 70.752 30.19 30.19 30.31 28.69 30.19 1,091,779 28.981 4.99%
2008-01-08 0 70.20 70.20 70.30 70.10 71.65 579,096 40,969,082 70.747 28.75 28.75 28.80 28.71 29.35 1,413,785 28.978 -1.61%
2008-01-07 0 71.35 71.35 71.50 71.00 74.00 308,400 22,342,960 72.448 29.23 29.23 29.29 29.08 30.31 752,917 29.675 -3.78%
2008-01-04 0 74.15 74.10 74.15 73.50 76.25 247,200 18,473,382 74.731 30.37 30.35 30.37 30.11 31.23 603,506 30.610 -1.46%
2008-01-03 0 75.25 75.25 75.35 74.80 77.00 217,871 16,534,453 75.891 30.82 30.82 30.86 30.64 31.54 531,903 31.085 -1.18%
2008-01-02 0 76.15 76.15 76.20 76.00 76.80 166,306 12,704,852 76.394 31.19 31.19 31.21 31.13 31.46 406,014 31.292 -1.23%
2007-12-31 0 77.10 77.00 77.10 76.10 77.70 179,600 13,823,300 76.967 31.58 31.54 31.58 31.17 31.83 438,469 31.526 -0.32%
2007-12-28 0 77.35 77.35 77.95 77.00 78.25 181,091 14,104,465 77.886 31.68 31.68 31.93 31.54 32.05 442,109 31.903 -0.19%
2007-12-27 0 77.50 77.45 77.50 76.10 78.20 113,470 8,771,170 77.299 31.74 31.72 31.74 31.17 32.03 277,022 31.662 0.78%
2007-12-24 0 76.90 77.30 77.40 76.90 77.90 122,200 9,463,340 77.441 31.50 31.66 31.70 31.50 31.91 298,335 31.721 0.52%
2007-12-21 0 76.50 76.50 77.00 76.50 77.15 41,968 3,229,404 76.949 31.33 31.33 31.54 31.33 31.60 102,459 31.519 0.00%
2007-12-20 0 76.50 76.15 76.50 76.65 77.30 72,002 5,550,774 77.092 31.33 31.19 31.33 31.40 31.66 175,783 31.577 -0.65%
2007-12-19 0 77.00 76.30 77.00 75.90 83.00 250,940 19,397,330 77.299 31.54 31.25 31.54 31.09 34.00 612,636 31.662 0.26%
2007-12-18 0 76.80 74.45 78.50 73.50 80.00 976,702 72,644,321 74.377 31.46 30.50 32.15 30.11 32.77 2,384,487 30.465 3.92%
2007-12-17 0 73.90 74.40 74.60 70.00 74.45 585,891 42,131,915 71.911 30.27 30.47 30.56 28.67 30.50 1,430,375 29.455 -1.34%
2007-12-14 0 74.90 74.90 74.95 74.00 80.50 907,600 70,037,554 77.168 30.68 30.68 30.70 30.31 32.97 2,215,784 31.608 -6.96%
2007-12-13 0 80.50 80.20 80.50 80.00 82.00 501,811 40,464,560 80.637 32.97 32.85 32.97 32.77 33.59 1,225,104 33.029 -0.25%
2007-12-12 0 80.70 80.40 80.70 75.55 81.00 303,600 24,463,580 80.578 33.06 32.93 33.06 30.95 33.18 741,199 33.005 -1.22%
2007-12-11 0 81.70 81.35 81.70 80.85 81.90 728,276 59,181,147 81.262 33.46 33.32 33.46 33.12 33.55 1,777,988 33.285 1.36%
2007-12-10 0 80.60 80.35 80.80 80.00 81.30 399,000 32,104,000 80.461 33.01 32.91 33.10 32.77 33.30 974,105 32.957 1.45%
2007-12-07 0 79.45 79.50 79.90 78.05 80.50 772,237 61,310,688 79.394 32.54 32.56 32.73 31.97 32.97 1,885,313 32.520 1.79%
2007-12-06 0 78.05 78.30 78.50 76.00 80.00 506,094 39,419,882 77.890 31.97 32.07 32.15 31.13 32.77 1,235,561 31.904 4.07%
2007-12-05 0 75.00 74.50 75.00 70.20 75.85 737,426 51,628,325 70.012 30.72 30.52 30.72 28.75 31.07 1,800,327 28.677 6.84%
2007-12-04 0 70.20 70.50 73.80 67.50 71.00 957,348 65,578,270 68.500 28.75 28.88 30.23 27.65 29.08 2,337,237 28.058 2.63%
2007-12-03 0 68.40 68.00 68.40 67.85 71.00 785,495 54,261,252 69.079 28.02 27.85 28.02 27.79 29.08 1,917,681 28.295 -1.58%
2007-11-30 0 69.50 69.00 69.50 66.05 70.00 227,949 15,602,681 68.448 28.47 28.26 28.47 27.05 28.67 556,507 28.037 0.87%
2007-11-29 0 68.90 68.50 69.00 67.50 69.50 459,400 31,431,200 68.418 28.22 28.06 28.26 27.65 28.47 1,121,564 28.024 3.61%
2007-11-28 0 66.50 68.45 68.50 65.00 66.50 377,195 24,777,533 65.689 27.24 28.04 28.06 26.62 27.24 920,871 26.907 0.76%
2007-11-27 0 66.00 66.00 67.00 62.50 67.00 899,618 57,547,444 63.969 27.03 27.03 27.44 25.60 27.44 2,196,297 26.202 -0.30%
2007-11-26 0 66.20 66.10 66.20 66.00 66.35 974,897 64,500,569 66.161 27.12 27.08 27.12 27.03 27.18 2,380,081 27.100 -0.08%
2007-11-23 0 66.25 66.00 66.30 65.50 66.25 439,600 29,060,000 66.106 27.14 27.03 27.16 26.83 27.14 1,073,225 27.077 0.53%
2007-11-22 0 65.90 65.90 66.25 65.70 67.60 627,200 41,416,000 66.033 26.99 26.99 27.14 26.91 27.69 1,531,225 27.048 -3.94%
2007-11-21 0 68.60 68.60 68.65 67.60 69.80 184,801 12,640,428 68.400 28.10 28.10 28.12 27.69 28.59 451,167 28.017 -2.00%
2007-11-20 0 70.00 69.00 70.00 65.30 70.00 232,805 15,387,385 66.096 28.67 28.26 28.67 26.75 28.67 568,362 27.073 4.48%
2007-11-19 0 67.00 66.90 67.15 66.40 68.50 246,600 16,530,320 67.033 27.44 27.40 27.51 27.20 28.06 602,041 27.457 0.15%
2007-11-16 0 66.90 66.90 68.05 66.80 68.25 193,200 13,144,420 68.035 27.40 27.40 27.87 27.36 27.96 471,672 27.868 -1.69%
2007-11-15 0 68.05 68.00 68.05 66.60 68.50 818,400 55,679,304 68.034 27.87 27.85 27.87 27.28 28.06 1,998,014 27.867 0.00%
2007-11-14 0 68.05 68.00 68.15 67.50 68.50 320,856 21,836,748 68.058 27.87 27.85 27.91 27.65 28.06 783,327 27.877 0.22%
2007-11-13 0 67.90 67.90 68.30 67.10 69.00 1,684,000 114,459,860 67.969 27.81 27.81 27.98 27.48 28.26 4,111,261 27.841 -1.59%
2007-11-12 0 69.00 68.85 69.00 68.50 69.50 196,300 13,548,165 69.018 28.26 28.20 28.26 28.06 28.47 479,240 28.270 -0.65%
2007-11-09 0 69.45 69.00 69.45 69.00 69.75 59,800 4,135,180 69.150 28.45 28.26 28.45 28.26 28.57 145,994 28.324 3.12%
2007-11-08 0 67.35 67.15 67.30 67.00 73.05 326,768 23,306,298 71.324 27.59 27.51 27.57 27.44 29.92 797,760 29.215 -4.13%
2007-11-07 0 70.25 70.25 71.00 70.00 74.00 838,000 58,658,758 69.999 28.77 28.77 29.08 28.67 30.31 2,045,865 28.672 2.11%
2007-11-06 0 68.80 68.50 68.80 65.00 75.00 758,520 52,183,853 68.797 28.18 28.06 28.18 26.62 30.72 1,851,825 28.180 -4.18%
2007-11-05 0 71.80 71.50 71.65 70.25 74.00 325,519 23,545,667 72.333 29.41 29.29 29.35 28.77 30.31 794,711 29.628 -2.58%
2007-11-02 0 73.70 73.60 73.95 71.00 73.80 197,900 14,287,690 72.197 30.19 30.15 30.29 29.08 30.23 483,146 29.572 -0.47%
2007-11-01 0 74.05 73.95 74.05 73.55 74.20 226,106 16,733,654 74.008 30.33 30.29 30.33 30.13 30.39 552,008 30.314 0.68%
2007-10-31 0 73.55 72.50 74.00 71.70 74.00 1,019,164 74,026,517 72.635 30.13 29.70 30.31 29.37 30.31 2,488,153 29.752 0.14%
2007-10-30 0 73.45 73.10 73.65 70.45 73.80 426,600 30,850,080 72.316 30.09 29.94 30.17 28.86 30.23 1,041,487 29.621 4.04%
2007-10-29 0 70.60 70.60 71.00 69.00 71.00 1,085,600 75,975,160 69.984 28.92 28.92 29.08 28.26 29.08 2,650,347 28.666 0.86%
2007-10-26 0 70.00 70.05 70.20 69.60 70.40 384,600 26,962,680 70.106 28.67 28.69 28.75 28.51 28.84 938,949 28.716 -0.57%
2007-10-25 0 70.40 69.50 70.50 68.95 73.00 638,020 44,294,970 69.426 28.84 28.47 28.88 28.24 29.90 1,557,641 28.437 1.29%
2007-10-24 0 69.50 69.45 69.50 68.00 70.00 398,901 27,586,579 69.156 28.47 28.45 28.47 27.85 28.67 973,863 28.327 0.51%
2007-10-23 0 69.15 69.15 69.25 69.00 69.20 316,000 21,696,474 68.660 28.32 28.32 28.37 28.26 28.34 771,472 28.123 0.22%
2007-10-22 0 69.00 68.00 69.00 67.50 69.00 699,883 47,573,164 67.973 28.26 27.85 28.26 27.65 28.26 1,708,671 27.842 1.10%
2007-10-18 0 68.25 68.20 68.25 67.75 68.70 338,000 23,104,860 68.358 27.96 27.94 27.96 27.75 28.14 825,182 28.000 0.37%
2007-10-17 0 68.00 67.75 68.00 65.60 69.00 248,000 16,926,580 68.252 27.85 27.75 27.85 26.87 28.26 605,459 27.957 3.34%
2007-10-16 0 65.80 65.65 66.00 65.55 69.00 178,600 12,081,600 67.646 26.95 26.89 27.03 26.85 28.26 436,028 27.708 -4.64%
2007-10-15 0 69.00 69.00 69.05 68.95 69.55 97,720 6,743,864 69.012 28.26 28.26 28.28 28.24 28.49 238,570 28.268 0.00%
2007-10-12 0 69.00 69.00 69.05 68.75 70.00 4,707,400 324,419,484 68.917 28.26 28.26 28.28 28.16 28.67 11,492,488 28.229 -1.29%
2007-10-11 0 69.90 69.80 69.90 69.00 69.90 610,445 42,196,442 69.124 28.63 28.59 28.63 28.26 28.63 1,490,320 28.314 1.75%
2007-10-10 0 68.70 68.55 68.70 67.55 70.10 794,600 54,355,160 68.406 28.14 28.08 28.14 27.67 28.71 1,939,910 28.019 4.09%
2007-10-09 0 66.00 66.00 66.05 64.05 66.20 419,600 27,411,860 65.329 27.03 27.03 27.05 26.24 27.12 1,024,397 26.759 1.54%
2007-10-08 0 65.00 65.00 65.10 65.00 65.60 425,600 27,674,540 65.025 26.62 26.62 26.67 26.62 26.87 1,039,045 26.635 0.23%
2007-10-05 0 64.85 64.85 65.20 64.85 65.20 61,244 3,974,738 64.900 26.56 26.56 26.71 26.56 26.71 149,519 26.583 0.54%
2007-10-04 0 64.50 64.10 64.50 64.00 65.15 786,400 51,131,459 65.020 26.42 26.26 26.42 26.21 26.69 1,919,890 26.632 -0.31%
2007-10-03 0 64.70 65.00 66.50 64.35 67.00 1,090,208 71,911,358 65.961 26.50 26.62 27.24 26.36 27.44 2,661,597 27.018 -0.31%
2007-10-02 0 64.90 63.00 64.85 61.00 65.00 796,000 50,413,240 63.333 26.58 25.81 26.56 24.99 26.62 1,943,328 25.942 8.17%
2007-09-28 0 60.00 59.90 60.10 59.80 60.80 382,000 22,984,320 60.168 24.58 24.54 24.62 24.49 24.90 932,602 24.645 -1.48%
2007-09-27 0 60.90 60.80 61.15 60.00 61.80 560,874 33,985,877 60.594 24.95 24.90 25.05 24.58 25.31 1,369,299 24.820 1.50%
2007-09-25 0 60.00 60.00 60.30 59.70 61.00 609,406 36,765,910 60.331 24.58 24.58 24.70 24.45 24.99 1,487,783 24.712 -2.76%
2007-09-24 0 61.70 61.40 61.70 61.40 63.50 393,600 24,523,640 62.306 25.27 25.15 25.27 25.15 26.01 960,922 25.521 -2.06%
2007-09-21 0 63.00 63.00 63.10 62.30 64.05 310,400 19,618,240 63.203 25.81 25.81 25.85 25.52 26.24 757,800 25.888 -1.64%
2007-09-20 0 64.05 64.05 64.60 63.00 67.00 829,600 53,875,880 64.942 26.24 26.24 26.46 25.81 27.44 2,025,357 26.601 2.89%
2007-09-19 0 63.00 63.00 63.15 60.20 63.60 2,544,700 158,955,185 62.465 25.50 25.50 25.56 24.36 25.74 6,287,395 25.282 5.35%
2007-09-18 0 59.80 59.80 60.15 59.80 60.15 290,600 17,437,460 60.005 24.20 24.20 24.34 24.20 24.34 718,009 24.286 -0.58%
2007-09-17 0 60.15 60.10 60.15 60.10 61.50 385,600 23,242,660 60.277 24.34 24.32 24.34 24.32 24.89 952,733 24.396 -2.98%
2007-09-14 0 62.00 61.80 62.00 60.55 62.45 232,400 14,340,160 61.705 25.09 25.01 25.09 24.51 25.28 574,209 24.974 1.64%
2007-09-13 0 61.00 60.70 61.10 59.20 61.10 184,000 11,079,580 60.215 24.69 24.57 24.73 23.96 24.73 454,624 24.371 3.39%
2007-09-12 0 59.00 58.80 59.00 58.25 60.50 833,700 49,391,620 59.244 23.88 23.80 23.88 23.58 24.49 2,059,890 23.978 -1.58%
2007-09-11 0 59.95 59.90 59.95 59.40 61.55 754,800 45,682,260 60.522 24.26 24.24 24.26 24.04 24.91 1,864,945 24.495 -1.80%
2007-09-10 0 61.05 60.75 60.80 60.50 63.50 503,200 31,264,360 62.131 24.71 24.59 24.61 24.49 25.70 1,243,297 25.146 -4.31%
2007-09-07 0 63.80 63.75 63.80 63.70 64.95 107,469 6,910,922 64.306 25.82 25.80 25.82 25.78 26.29 265,532 26.027 -1.01%
2007-09-06 0 64.45 64.45 64.65 63.35 65.20 138,677 8,937,960 64.452 26.08 26.08 26.17 25.64 26.39 342,640 26.086 0.47%
2007-09-05 0 64.15 64.10 64.80 63.75 65.30 360,800 23,372,420 64.779 25.96 25.94 26.23 25.80 26.43 891,458 26.218 0.55%
2007-09-04 0 63.80 63.55 63.85 63.10 64.95 89,600 5,734,680 64.003 25.82 25.72 25.84 25.54 26.29 221,382 25.904 0.87%
2007-09-03 0 63.25 63.20 63.25 62.50 63.95 283,789 17,942,284 63.224 25.60 25.58 25.60 25.30 25.88 701,180 25.589 0.72%
2007-08-31 0 62.80 63.00 63.20 62.20 64.30 224,400 14,127,220 62.956 25.42 25.50 25.58 25.17 26.02 554,443 25.480 -1.18%
2007-08-30 0 63.55 63.40 63.60 61.85 64.30 926,005 58,394,326 63.060 25.72 25.66 25.74 25.03 26.02 2,287,955 25.522 3.25%
2007-08-29 0 61.55 61.55 61.90 61.50 62.00 95,800 5,919,560 61.791 24.91 24.91 25.05 24.89 25.09 236,701 25.009 -3.07%
2007-08-28 0 63.50 62.00 63.40 62.10 63.50 312,000 19,520,580 62.566 25.70 25.09 25.66 25.13 25.70 770,883 25.322 1.36%
2007-08-27 0 62.65 62.30 62.85 62.65 63.25 202,800 12,754,360 62.891 25.36 25.21 25.44 25.36 25.60 501,074 25.454 1.05%
2007-08-24 0 62.00 61.90 62.00 61.70 62.95 36,600 2,272,280 62.084 25.09 25.05 25.09 24.97 25.48 90,431 25.127 -1.67%
2007-08-23 0 63.05 62.00 63.40 61.00 63.50 623,967 38,982,194 62.475 25.52 25.09 25.66 24.69 25.70 1,541,685 25.285 3.36%
2007-08-22 0 61.00 60.00 61.00 59.00 62.20 1,156,800 69,778,900 60.321 24.69 24.28 24.69 23.88 25.17 2,858,199 24.414 2.26%
2007-08-21 0 59.65 59.40 59.65 59.60 61.40 440,400 26,725,300 60.684 24.14 24.04 24.14 24.12 24.85 1,088,132 24.561 -1.40%
2007-08-20 0 60.50 60.25 60.50 59.00 60.60 191,200 11,438,320 59.824 24.49 24.39 24.49 23.88 24.53 472,413 24.213 6.14%
2007-08-17 0 57.00 57.00 57.50 55.80 58.75 444,030 25,481,679 57.387 23.07 23.07 23.27 22.58 23.78 1,097,101 23.226 -3.06%
2007-08-16 0 58.80 58.60 58.80 57.80 61.00 258,570 15,352,892 59.376 23.80 23.72 23.80 23.39 24.69 638,870 24.031 -5.16%
2007-08-15 0 62.00 61.90 62.00 61.70 64.50 388,800 24,491,460 62.992 25.09 25.05 25.09 24.97 26.11 960,639 25.495 -3.88%
2007-08-14 0 64.50 64.45 64.50 64.35 65.40 262,600 17,001,480 64.743 26.11 26.08 26.11 26.04 26.47 648,827 26.203 -1.60%
2007-08-13 0 65.55 65.55 65.60 65.20 67.20 200,000 13,166,360 65.832 26.53 26.53 26.55 26.39 27.20 494,156 26.644 -2.16%
2007-08-10 0 67.00 67.00 67.40 66.20 67.45 159,424 10,717,378 67.226 27.12 27.12 27.28 26.79 27.30 393,902 27.208 -1.62%
2007-08-09 0 68.10 67.80 68.75 67.60 68.80 84,400 5,736,260 67.965 27.56 27.44 27.83 27.36 27.85 208,534 27.508 0.00%
2007-08-08 0 68.10 68.80 69.00 66.05 68.80 141,200 9,471,240 67.077 27.56 27.85 27.93 26.73 27.85 348,874 27.148 2.18%
2007-08-07 0 66.65 66.50 67.70 66.10 68.90 207,876 13,958,772 67.150 26.98 26.91 27.40 26.75 27.89 513,616 27.177 -1.91%
2007-08-06 0 67.95 67.50 68.00 66.15 69.05 99,600 6,706,040 67.330 27.50 27.32 27.52 26.77 27.95 246,090 27.250 -0.51%
2007-08-03 0 68.30 68.40 68.70 66.70 68.80 133,200 9,014,400 67.676 27.64 27.68 27.80 27.00 27.85 329,108 27.390 0.81%
2007-08-02 0 67.75 67.60 67.75 67.60 70.00 185,973 12,659,260 68.070 27.42 27.36 27.42 27.36 28.33 459,498 27.550 -0.95%
2007-08-01 0 68.40 68.40 68.95 65.00 71.35 379,200 26,221,740 69.150 27.68 27.68 27.91 26.31 28.88 936,920 27.987 -4.47%
2007-07-31 0 71.60 71.60 72.00 69.90 72.00 174,964 12,358,731 70.636 28.98 28.98 29.14 28.29 29.14 432,298 28.588 2.29%
2007-07-30 0 70.00 70.00 70.10 67.00 70.10 247,200 17,036,700 68.919 28.33 28.33 28.37 27.12 28.37 610,777 27.893 4.17%
2007-07-27 0 67.20 67.10 67.50 67.00 68.00 270,800 18,263,800 67.444 27.20 27.16 27.32 27.12 27.52 669,087 27.297 -3.86%
2007-07-26 0 69.90 69.60 70.00 69.60 70.45 87,200 6,115,480 70.132 28.29 28.17 28.33 28.17 28.51 215,452 28.384 -0.57%
2007-07-25 0 70.30 70.30 70.40 69.00 70.40 187,806 13,135,056 69.939 28.45 28.45 28.49 27.93 28.49 464,027 28.307 0.72%
2007-07-24 0 69.80 69.40 69.80 69.30 70.20 431,600 30,168,820 69.900 28.25 28.09 28.25 28.05 28.41 1,066,389 28.291 0.72%
2007-07-23 0 69.30 69.30 69.40 69.10 69.40 88,000 6,097,680 69.292 28.05 28.05 28.09 27.97 28.09 217,429 28.045 0.22%
2007-07-20 0 69.15 69.15 69.25 68.80 69.30 22,800 1,576,200 69.132 27.99 27.99 28.03 27.85 28.05 56,334 27.980 0.51%
2007-07-19 0 68.80 68.80 69.25 68.50 69.50 170,400 11,724,060 68.803 27.85 27.85 28.03 27.72 28.13 421,021 27.847 -0.72%
2007-07-18 0 69.30 69.25 69.30 68.50 69.30 396,822 27,375,956 68.988 28.05 28.03 28.05 27.72 28.05 980,460 27.922 0.22%
2007-07-17 0 69.15 69.05 69.20 68.20 69.35 60,327 4,159,378 68.947 27.99 27.95 28.01 27.60 28.07 149,055 27.905 -0.29%
2007-07-16 0 69.35 69.15 69.35 68.50 69.35 203,019 14,029,718 69.105 28.07 27.99 28.07 27.72 28.07 501,615 27.969 1.54%
2007-07-13 0 68.30 68.30 68.35 67.00 68.35 468,000 31,682,200 67.697 27.64 27.64 27.66 27.12 27.66 1,156,325 27.399 2.09%
2007-07-12 0 66.90 66.90 67.00 66.85 67.25 412,700 27,665,035 67.034 27.08 27.08 27.12 27.06 27.22 1,019,691 27.131 0.07%
2007-07-11 0 66.85 66.55 66.85 66.10 66.90 400,800 26,695,160 66.605 27.06 26.93 27.06 26.75 27.08 990,289 26.957 0.53%
2007-07-10 0 66.50 66.50 66.55 66.40 66.85 598,910 39,800,288 66.455 26.91 26.91 26.93 26.87 27.06 1,479,775 26.896 0.15%
2007-07-09 0 66.40 66.30 66.55 66.00 66.60 74,013 4,913,672 66.389 26.87 26.83 26.93 26.71 26.96 182,870 26.870 1.22%
2007-07-06 0 65.60 65.75 65.95 65.50 66.10 67,200 4,417,120 65.731 26.55 26.61 26.69 26.51 26.75 166,036 26.603 -1.20%
2007-07-05 0 66.40 66.20 66.45 65.80 66.95 498,504 32,957,571 66.113 26.87 26.79 26.89 26.63 27.10 1,231,694 26.758 1.30%
2007-07-04 0 65.55 65.55 65.65 65.50 66.00 154,454 10,236,467 66.275 26.53 26.53 26.57 26.51 26.71 381,622 26.824 -2.09%
2007-07-03 0 66.95 66.55 66.95 66.10 67.00 679,710 45,305,346 66.654 27.10 26.93 27.10 26.75 27.12 1,679,414 26.977 1.52%
2007-06-29 0 65.95 65.10 65.80 64.60 66.10 611,659 39,828,257 65.115 26.69 26.35 26.63 26.15 26.75 1,511,275 26.354 0.69%
2007-06-28 0 65.50 65.80 66.00 64.30 65.80 1,202,336 77,525,172 64.479 26.51 26.63 26.71 26.02 26.63 2,970,708 26.097 1.24%
2007-06-27 0 64.70 64.50 64.70 64.30 64.80 222,800 14,360,840 64.456 26.19 26.11 26.19 26.02 26.23 550,490 26.087 -1.45%
2007-06-26 0 65.65 65.55 65.70 65.50 66.00 123,697 8,056,091 65.128 26.57 26.53 26.59 26.51 26.71 305,628 26.359 1.47%
2007-06-25 0 64.70 64.70 65.45 64.70 65.50 209,000 13,618,481 65.160 26.19 26.19 26.49 26.19 26.51 516,393 26.372 -1.37%
2007-06-22 0 65.60 65.45 65.60 65.15 66.00 388,400 25,544,164 65.768 26.55 26.49 26.55 26.37 26.71 959,651 26.618 -2.09%
2007-06-21 0 67.00 66.00 67.00 65.50 67.00 681,460 45,192,348 66.317 27.12 26.71 27.12 26.51 27.12 1,683,738 26.840 2.13%
2007-06-20 0 65.60 65.60 66.20 65.45 67.90 812,151 54,193,457 66.728 26.55 26.55 26.79 26.49 27.48 2,006,647 27.007 -2.09%
2007-06-18 0 67.00 66.50 67.00 65.60 67.00 351,440 23,283,500 66.252 27.12 26.91 27.12 26.55 27.12 868,331 26.814 2.13%
2007-06-15 0 65.60 65.55 66.15 65.20 66.60 588,400 38,872,300 66.064 26.55 26.53 26.77 26.39 26.96 1,453,807 26.738 0.69%
2007-06-14 0 65.15 64.70 65.15 64.55 66.00 322,055 20,948,611 65.047 26.37 26.19 26.37 26.13 26.71 795,727 26.326 0.08%
2007-06-13 0 65.10 65.10 65.15 65.00 65.40 116,200 7,569,620 65.143 26.35 26.35 26.37 26.31 26.47 287,105 26.365 -0.31%
2007-06-12 0 65.30 65.30 65.40 63.70 65.95 520,300 33,667,510 64.708 26.43 26.43 26.47 25.78 26.69 1,285,547 26.189 2.43%
2007-06-11 0 63.75 63.75 63.90 63.75 64.30 998,561 63,838,375 63.930 25.80 25.80 25.86 25.80 26.02 2,467,225 25.875 -0.39%
2007-06-08 0 64.00 64.15 64.20 63.95 65.25 597,231 38,310,320 64.147 25.90 25.96 25.98 25.88 26.41 1,475,627 25.962 -2.14%
2007-06-07 0 65.40 65.00 65.40 64.85 65.90 197,600 12,891,712 65.241 26.47 26.31 26.47 26.25 26.67 488,226 26.405 0.31%
2007-06-06 0 65.20 65.00 65.20 64.95 65.90 391,438 25,483,711 65.103 26.39 26.31 26.39 26.29 26.67 967,157 26.349 -0.91%
2007-06-05 0 65.80 65.60 65.95 65.05 66.20 113,600 7,457,260 65.645 26.63 26.55 26.69 26.33 26.79 280,681 26.568 0.92%
2007-06-04 0 65.20 65.00 65.20 65.15 68.00 362,000 24,058,021 66.459 26.39 26.31 26.39 26.37 27.52 894,422 26.898 -2.98%
2007-06-01 0 67.20 66.50 67.00 65.00 67.50 423,200 28,343,060 66.973 27.20 26.91 27.12 26.31 27.32 1,045,634 27.106 3.07%
2007-05-31 0 65.20 65.20 65.40 64.10 65.75 124,376 8,103,765 65.155 26.39 26.39 26.47 25.94 26.61 307,306 26.370 1.80%
2007-05-30 0 64.05 64.05 64.40 63.80 65.80 1,128,000 72,479,077 64.255 25.92 25.92 26.06 25.82 26.63 2,787,040 26.006 -2.88%
2007-05-29 0 65.95 65.60 66.05 65.95 67.45 466,400 30,957,552 66.376 26.69 26.55 26.73 26.69 27.30 1,152,372 26.864 -0.83%
2007-05-28 0 66.50 66.50 66.70 66.25 67.25 132,800 8,927,746 67.227 26.91 26.91 27.00 26.81 27.22 328,120 27.209 -1.12%
2007-05-25 0 67.25 67.00 67.05 67.00 67.95 294,750 19,935,115 67.634 27.22 27.12 27.14 27.12 27.50 728,262 27.374 0.22%
2007-05-23 0 67.10 67.00 67.10 67.00 68.45 185,256 12,589,960 67.960 27.16 27.12 27.16 27.12 27.70 457,727 27.505 -0.15%
2007-05-22 0 67.20 67.00 67.20 66.00 67.25 488,240 32,574,388 66.718 27.20 27.12 27.20 26.71 27.22 1,206,334 27.003 1.82%
2007-05-21 0 66.00 66.00 66.30 65.25 67.80 131,158 8,739,628 66.634 26.71 26.71 26.83 26.41 27.44 324,063 26.969 -2.29%
2007-05-18 0 67.55 67.40 67.55 67.20 67.95 59,200 3,985,940 67.330 27.34 27.28 27.34 27.20 27.50 146,270 27.251 0.37%
2007-05-17 0 67.30 66.75 67.00 67.00 69.10 220,558 15,051,442 68.243 27.24 27.02 27.12 27.12 27.97 544,950 27.620 -1.46%
2007-05-16 0 68.30 68.20 68.30 68.00 68.70 647,492 44,278,186 68.384 27.64 27.60 27.64 27.52 27.80 1,599,810 27.677 -0.36%
2007-05-15 0 68.55 68.55 68.60 68.10 68.70 1,102,400 75,402,051 68.398 27.74 27.74 27.76 27.56 27.80 2,723,788 27.683 0.73%
2007-05-14 0 68.05 68.05 68.15 68.00 68.15 200,400 13,649,937 68.113 27.54 27.54 27.58 27.52 27.58 495,144 27.568 0.07%
2007-05-11 0 68.00 68.00 68.35 68.00 68.65 634,800 43,420,300 68.400 27.52 27.52 27.66 27.52 27.78 1,568,451 27.684 -0.95%
2007-05-10 0 70.25 70.15 70.30 70.15 70.30 31,200 2,191,360 70.236 27.78 27.75 27.80 27.75 27.80 78,885 27.779 -0.07%
2007-05-09 0 70.30 70.30 70.50 70.00 70.65 190,000 13,370,900 70.373 27.80 27.80 27.88 27.69 27.94 480,390 27.833 0.57%
2007-05-08 0 69.90 69.90 70.00 69.75 70.75 208,746 14,544,222 69.674 27.65 27.65 27.69 27.59 27.98 527,786 27.557 -0.50%
2007-05-07 0 70.25 69.40 70.25 68.90 70.25 89,600 6,204,340 69.245 27.78 27.45 27.78 27.25 27.78 226,542 27.387 1.08%
2007-05-04 0 69.50 69.50 70.00 69.40 70.80 51,666 3,619,134 70.049 27.49 27.49 27.69 27.45 28.00 130,631 27.705 0.43%
2007-05-03 0 69.20 69.20 69.40 67.95 69.40 185,200 12,727,540 68.723 27.37 27.37 27.45 26.88 27.45 468,253 27.181 2.44%
2007-05-02 0 67.55 67.50 68.00 66.30 69.00 861,200 58,286,280 67.680 26.72 26.70 26.89 26.22 27.29 2,177,429 26.768 0.75%
2007-04-30 0 67.05 67.00 67.25 66.25 69.90 646,400 43,426,480 67.182 26.52 26.50 26.60 26.20 27.65 1,634,336 26.571 -2.76%
2007-04-27 0 68.95 68.80 69.00 68.50 70.00 167,200 11,525,700 68.934 27.27 27.21 27.29 27.09 27.69 422,743 27.264 -1.64%
2007-04-26 0 70.10 70.05 70.20 70.00 70.80 161,500 11,338,874 70.210 27.73 27.71 27.76 27.69 28.00 408,331 27.769 0.79%
2007-04-25 0 69.55 69.60 69.75 69.35 71.00 89,600 6,252,640 69.784 27.51 27.53 27.59 27.43 28.08 226,542 27.600 -0.07%
2007-04-24 0 69.60 69.60 69.70 67.90 70.00 141,600 9,859,260 69.628 27.53 27.53 27.57 26.86 27.69 358,017 27.539 -0.50%
2007-04-23 0 69.95 69.85 70.00 69.85 72.25 88,800 6,217,340 70.015 27.67 27.63 27.69 27.63 28.58 224,519 27.692 -0.78%
2007-04-20 0 70.50 70.40 70.50 70.30 72.50 107,600 7,618,805 70.807 27.88 27.84 27.88 27.80 28.67 272,052 28.005 -0.70%
2007-04-19 0 71.00 70.20 71.00 70.00 71.20 174,457 12,394,750 71.048 28.08 27.76 28.08 27.69 28.16 441,091 28.100 -0.77%
2007-04-18 0 71.55 71.45 72.00 71.00 72.95 269,600 19,409,667 71.994 28.30 28.26 28.48 28.08 28.85 681,647 28.475 0.77%
2007-04-17 0 71.00 70.45 71.00 70.40 71.95 490,300 34,963,410 71.310 28.08 27.86 28.08 27.84 28.46 1,239,658 28.204 -0.28%
2007-04-16 0 71.20 71.20 71.35 70.50 72.30 110,800 7,926,000 71.534 28.16 28.16 28.22 27.88 28.60 280,143 28.293 0.28%
2007-04-13 0 71.00 71.00 71.20 70.95 72.65 161,211 11,488,642 71.265 28.08 28.08 28.16 28.06 28.73 407,600 28.186 -0.98%
2007-04-12 0 71.70 71.45 71.70 70.00 72.40 182,170 13,065,078 71.719 28.36 28.26 28.36 27.69 28.64 460,592 28.366 0.42%
2007-04-11 0 71.40 70.00 71.40 71.10 72.10 272,800 19,522,192 71.562 28.24 27.69 28.24 28.12 28.52 689,738 28.304 0.14%
2007-04-10 0 71.30 71.00 71.30 67.10 72.00 214,800 15,316,380 71.305 28.20 28.08 28.20 26.54 28.48 543,093 28.202 0.00%
2007-04-04 0 71.30 71.00 71.30 70.80 72.10 193,600 13,796,120 71.261 28.20 28.08 28.20 28.00 28.52 489,492 28.185 -0.14%
2007-04-03 0 71.40 71.05 71.40 69.70 71.55 1,143,448 80,337,299 70.259 28.24 28.10 28.24 27.57 28.30 2,891,055 27.788 3.48%
2007-04-02 0 69.00 69.20 69.30 68.20 69.20 300,473 20,725,584 68.977 27.29 27.37 27.41 26.97 27.37 759,706 27.281 1.17%
2007-03-30 0 68.20 68.20 68.80 67.50 69.00 688,000 46,873,840 68.131 26.97 26.97 27.21 26.70 27.29 1,739,516 26.946 1.04%
2007-03-29 0 67.50 67.50 67.70 66.80 68.25 644,600 43,573,600 67.598 26.70 26.70 26.78 26.42 26.99 1,629,785 26.736 -0.95%
2007-03-28 0 68.15 68.00 68.15 67.00 68.70 287,065 19,529,095 68.030 26.95 26.89 26.95 26.50 27.17 725,805 26.907 -0.66%
2007-03-27 0 68.60 68.60 68.75 67.95 69.05 273,712 18,824,216 68.774 27.13 27.13 27.19 26.88 27.31 692,044 27.201 -0.58%
2007-03-26 0 69.00 69.00 69.15 68.80 70.00 265,600 18,335,260 69.033 27.29 27.29 27.35 27.21 27.69 671,534 27.304 0.73%
2007-03-23 0 68.50 67.90 68.50 67.30 69.10 370,900 25,165,906 67.851 27.09 26.86 27.09 26.62 27.33 937,771 26.836 1.63%
2007-03-22 0 67.40 67.20 67.25 65.50 68.00 495,200 33,290,181 67.226 26.66 26.58 26.60 25.91 26.89 1,252,047 26.589 2.67%
2007-03-21 0 65.65 65.60 66.05 65.65 66.40 210,600 13,901,080 66.007 25.97 25.95 26.12 25.97 26.26 532,474 26.107 0.23%
2007-03-20 0 65.50 65.50 65.80 65.20 66.20 121,487 7,998,412 65.838 25.91 25.91 26.02 25.79 26.18 307,164 26.040 0.77%
2007-03-19 0 65.00 64.70 65.00 64.25 65.75 313,200 20,486,320 65.410 25.71 25.59 25.71 25.41 26.00 791,884 25.870 -0.31%
2007-03-16 0 65.20 65.20 65.30 64.85 66.60 534,313 34,957,075 65.424 25.79 25.79 25.83 25.65 26.34 1,350,939 25.876 -2.83%
2007-03-15 0 67.10 66.25 67.10 66.15 67.75 101,600 6,817,320 67.100 26.54 26.20 26.54 26.16 26.80 256,882 26.539 2.05%
2007-03-14 0 65.75 65.60 65.75 65.25 66.60 618,999 40,571,673 65.544 26.00 25.95 26.00 25.81 26.34 1,565,056 25.923 -1.72%
2007-03-13 0 66.90 66.40 67.00 65.00 67.10 348,204 23,185,284 66.585 26.46 26.26 26.50 25.71 26.54 880,387 26.335 -0.89%
2007-03-12 0 67.50 67.20 67.50 66.20 67.50 184,800 12,429,600 67.260 26.70 26.58 26.70 26.18 26.70 467,242 26.602 0.82%
2007-03-09 0 66.95 66.45 67.00 66.25 67.20 253,634 16,914,630 66.689 26.48 26.28 26.50 26.20 26.58 641,280 26.376 0.83%
2007-03-08 0 66.40 66.45 66.50 65.10 66.45 520,834 34,152,117 65.572 26.26 26.28 26.30 25.75 26.28 1,316,859 25.935 1.84%
2007-03-07 0 65.20 65.20 65.50 65.00 67.80 252,560 16,926,485 67.020 25.79 25.79 25.91 25.71 26.82 638,564 26.507 -1.06%
2007-03-06 0 65.90 65.00 65.90 65.90 68.50 364,400 24,793,920 68.040 26.06 25.71 26.06 26.06 27.09 921,337 26.911 -3.02%
2007-03-05 0 67.95 67.95 68.00 67.60 68.10 754,200 51,223,902 67.918 26.88 26.88 26.89 26.74 26.93 1,906,894 26.862 -0.88%
2007-03-02 0 68.55 68.00 68.95 67.05 68.60 208,000 14,160,220 68.078 27.11 26.89 27.27 26.52 27.13 525,900 26.926 0.73%
2007-03-01 0 68.05 68.05 68.15 68.00 68.20 90,800 6,185,700 68.124 26.91 26.91 26.95 26.89 26.97 229,576 26.944 0.00%
2007-02-28 0 68.05 68.05 68.10 66.00 68.55 234,400 15,888,820 67.785 26.91 26.91 26.93 26.10 27.11 592,649 26.810 -0.66%
2007-02-27 0 68.50 68.30 68.70 68.15 69.10 60,800 4,153,540 68.315 27.09 27.01 27.17 26.95 27.33 153,725 27.019 0.51%
2007-02-26 0 68.15 68.15 68.50 67.15 68.80 221,953 15,128,122 68.159 26.95 26.95 27.09 26.56 27.21 561,178 26.958 0.07%
2007-02-23 0 68.10 68.10 68.15 68.00 71.05 254,400 17,410,960 68.439 26.93 26.93 26.95 26.89 28.10 643,216 27.069 -3.68%
2007-02-22 0 70.70 70.70 71.60 69.50 72.15 60,000 4,294,180 71.570 27.96 27.96 28.32 27.49 28.54 151,702 28.307 -2.01%
2007-02-21 0 72.15 71.60 71.85 72.00 73.35 131,600 9,549,657 72.566 28.54 28.32 28.42 28.48 29.01 332,733 28.701 -0.07%
2007-02-16 0 72.20 72.00 72.20 72.00 72.80 427,025 30,891,308 72.341 28.56 28.48 28.56 28.48 28.79 1,079,675 28.612 -0.28%
2007-02-15 0 72.40 72.45 72.60 72.30 73.50 172,000 12,522,520 72.805 28.64 28.65 28.71 28.60 29.07 434,879 28.795 -0.21%
2007-02-14 0 72.55 72.60 72.90 72.50 74.05 314,000 22,990,353 73.218 28.69 28.71 28.83 28.67 29.29 793,907 28.959 -1.96%
2007-02-13 0 74.00 74.00 75.00 73.85 74.45 162,800 12,093,740 74.286 29.27 29.27 29.66 29.21 29.45 411,618 29.381 -1.07%
2007-02-12 0 74.80 74.50 74.80 73.85 74.80 167,900 12,508,960 74.502 29.58 29.47 29.58 29.21 29.58 424,513 29.467 -0.07%
2007-02-09 0 74.85 74.80 74.85 74.75 75.50 42,000 3,148,940 74.975 29.60 29.58 29.60 29.56 29.86 106,191 29.653 -0.73%
2007-02-08 0 75.40 75.15 75.40 75.00 75.90 171,200 12,910,200 75.410 29.82 29.72 29.82 29.66 30.02 432,856 29.826 0.07%
2007-02-07 0 75.35 75.35 76.00 74.00 76.00 148,976 11,206,011 75.220 29.80 29.80 30.06 29.27 30.06 376,666 29.751 -0.20%
2007-02-06 0 75.50 75.55 76.95 75.35 76.60 73,200 5,562,702 75.993 29.86 29.88 30.43 29.80 30.30 185,076 30.056 -1.05%
2007-02-05 0 76.30 76.15 77.20 76.30 77.45 14,400 1,108,800 77.000 30.18 30.12 30.53 30.18 30.63 36,408 30.454 -0.59%
2007-02-02 0 76.75 76.20 76.75 75.60 76.75 150,600 11,466,180 76.137 30.36 30.14 30.36 29.90 30.36 380,772 30.113 0.99%
2007-02-01 0 76.00 75.90 76.00 75.45 78.15 64,400 4,946,080 76.802 30.06 30.02 30.06 29.84 30.91 162,827 30.376 -0.59%
2007-01-31 0 76.45 76.45 76.65 75.70 77.20 49,600 3,773,300 76.075 30.24 30.24 30.32 29.94 30.53 125,407 30.088 -0.71%
2007-01-30 0 77.00 76.50 77.20 76.00 77.00 228,400 17,414,840 76.247 30.45 30.26 30.53 30.06 30.45 577,479 30.157 0.59%
2007-01-29 0 76.55 76.10 76.55 76.15 77.00 8,400 640,560 76.257 30.28 30.10 30.28 30.12 30.45 21,238 30.161 -1.86%
2007-01-26 0 78.00 76.15 78.00 76.15 79.80 380,400 29,297,704 77.018 30.85 30.12 30.85 30.12 31.56 961,790 30.462 2.36%
2007-01-25 0 76.20 76.20 77.00 76.20 77.00 128,480 10,002,397 77.852 30.14 30.14 30.45 30.14 30.45 324,844 30.791 -2.18%
2007-01-24 0 77.90 76.10 77.60 77.50 78.30 363,000 28,300,880 77.964 30.81 30.10 30.69 30.65 30.97 917,797 30.836 1.70%
2007-01-23 0 76.60 76.60 76.95 76.10 77.80 179,200 13,768,780 76.835 30.30 30.30 30.43 30.10 30.77 453,083 30.389 -0.52%
2007-01-22 0 77.00 77.00 77.35 76.80 78.20 58,400 4,511,700 77.255 30.45 30.45 30.59 30.38 30.93 147,657 30.555 0.26%
2007-01-19 0 76.80 76.50 76.80 76.20 77.25 189,600 14,531,040 76.641 30.38 30.26 30.38 30.14 30.55 479,378 30.312 -0.65%
2007-01-18 0 77.30 77.05 77.30 76.40 77.75 108,400 8,380,900 77.315 30.57 30.47 30.57 30.22 30.75 274,075 30.579 -0.51%
2007-01-17 0 77.70 77.80 79.20 77.05 78.25 191,000 14,803,120 77.503 30.73 30.77 31.32 30.47 30.95 482,918 30.653 -0.70%
2007-01-16 0 78.25 78.30 79.00 78.20 79.20 32,800 2,591,920 79.022 30.95 30.97 31.25 30.93 31.32 82,930 31.254 -1.07%
2007-01-15 0 79.10 79.00 80.00 78.80 80.05 196,800 15,634,520 79.444 31.29 31.25 31.64 31.17 31.66 497,582 31.421 0.06%
2007-01-12 0 79.05 79.00 79.10 79.00 79.90 706,483 55,986,568 79.247 31.27 31.25 31.29 31.25 31.60 1,786,248 31.343 -1.06%
2007-01-11 0 79.90 79.00 79.90 79.50 80.40 148,400 11,857,744 79.904 31.60 31.25 31.60 31.44 31.80 375,209 31.603 0.13%
2007-01-10 0 79.80 79.50 79.85 79.50 80.70 54,047 4,321,420 79.957 31.56 31.44 31.58 31.44 31.92 136,651 31.624 -1.12%
2007-01-09 0 80.70 80.65 80.70 78.90 81.95 628,400 50,553,920 80.449 31.92 31.90 31.92 31.21 32.41 1,588,825 31.818 2.28%
2007-01-08 0 78.90 78.30 78.95 74.00 79.65 145,304 11,200,903 77.086 31.21 30.97 31.23 29.27 31.50 367,382 30.488 6.26%
2007-01-05 0 74.25 74.00 74.25 70.05 75.00 302,400 22,076,980 73.006 29.37 29.27 29.37 27.71 29.66 764,578 28.875 6.00%
2007-01-04 0 70.05 70.05 71.15 70.00 71.50 196,800 13,997,040 71.123 27.71 27.71 28.14 27.69 28.28 497,582 28.130 -2.51%
2007-01-03 0 71.85 71.70 71.85 70.70 71.95 62,400 4,445,220 71.238 28.42 28.36 28.42 27.96 28.46 157,770 28.175 1.63%
2007-01-02 0 70.70 70.90 71.70 70.35 72.20 122,800 8,750,840 71.261 27.96 28.04 28.36 27.82 28.56 310,483 28.185 0.35%
2006-12-29 0 70.45 70.45 71.25 70.00 71.05 126,094 8,870,164 70.346 27.86 27.86 28.18 27.69 28.10 318,812 27.823 -0.21%
2006-12-28 0 70.60 70.20 70.95 70.00 71.10 138,433 9,776,510 70.623 27.92 27.76 28.06 27.69 28.12 350,009 27.932 -0.70%
2006-12-27 0 71.10 70.00 71.10 69.00 72.20 120,802 8,490,136 70.281 28.12 27.69 28.12 27.29 28.56 305,432 27.797 -0.14%
2006-12-22 0 71.20 70.95 71.40 69.80 75.00 212,920 15,312,168 71.915 28.16 28.06 28.24 27.61 29.66 538,340 28.443 -1.25%
2006-12-21 1 - - - - - 0 0 - 28.52 - - - - 0 - 0.00%
2006-12-20 0 72.10 70.95 72.20 72.05 73.00 626,439 45,333,196 72.366 28.52 28.06 28.56 28.50 28.87 1,583,867 28.622 0.14%
2006-12-19 0 72.00 71.00 72.00 71.50 72.00 245,000 17,559,780 71.673 28.48 28.08 28.48 28.28 28.48 619,450 28.347 0.70%
2006-12-18 0 71.50 71.05 71.50 70.90 71.60 101,600 7,255,420 71.412 28.28 28.10 28.28 28.04 28.32 256,882 28.244 2.14%
2006-12-15 0 70.00 70.00 70.20 69.15 70.50 256,400 17,914,340 69.869 27.69 27.69 27.76 27.35 27.88 648,273 27.634 1.30%
2006-12-14 0 69.10 69.10 69.70 68.70 69.15 133,000 9,172,380 68.965 27.33 27.33 27.57 27.17 27.35 336,273 27.277 -0.86%
2006-12-13 0 69.70 68.90 69.60 68.30 69.70 183,600 12,623,660 68.756 27.57 27.25 27.53 27.01 27.57 464,208 27.194 1.83%
2006-12-12 0 68.45 68.45 68.90 68.20 68.55 50,000 3,424,363 68.487 27.07 27.07 27.25 26.97 27.11 126,418 27.088 -0.15%
2006-12-11 0 68.55 68.55 68.75 66.60 69.20 263,600 18,003,453 68.298 27.11 27.11 27.19 26.34 27.37 666,477 27.013 -0.29%
2006-12-08 0 68.75 68.75 69.70 67.45 69.75 212,400 14,577,480 68.632 27.19 27.19 27.57 26.68 27.59 537,025 27.145 -0.22%
2006-12-07 0 68.90 68.25 68.90 67.80 71.20 192,800 13,568,020 70.374 27.25 26.99 27.25 26.82 28.16 487,469 27.834 -3.23%
2006-12-06 0 71.20 70.65 71.20 70.50 71.80 314,000 22,372,611 71.250 28.16 27.94 28.16 27.88 28.40 793,907 28.180 0.56%
2006-12-05 0 70.80 70.85 71.00 70.25 72.30 542,480 38,553,790 71.070 28.00 28.02 28.08 27.78 28.60 1,371,588 28.109 -1.60%
2006-12-04 0 71.95 71.50 71.95 70.25 72.05 232,486 16,572,777 71.285 28.46 28.28 28.46 27.78 28.50 587,810 28.194 2.35%
2006-12-01 0 70.30 70.00 70.40 69.80 71.00 280,201 19,738,470 70.444 27.80 27.69 27.84 27.61 28.08 708,451 27.861 -0.57%
2006-11-30 0 70.70 70.70 70.75 70.00 70.75 232,539 16,421,920 70.620 27.96 27.96 27.98 27.69 27.98 587,944 27.931 0.43%
2006-11-29 0 70.40 70.20 70.40 69.95 71.75 168,438 12,030,060 71.421 27.84 27.76 27.84 27.67 28.38 425,873 28.248 -0.56%
2006-11-28 0 70.80 70.80 70.85 69.30 71.80 135,668 9,532,232 70.261 28.00 28.00 28.02 27.41 28.40 343,018 27.789 0.57%
2006-11-27 0 70.40 70.40 70.50 69.45 70.90 200,000 14,069,700 70.349 27.84 27.84 27.88 27.47 28.04 505,673 27.824 1.44%
2006-11-24 0 69.40 69.00 69.50 68.45 69.60 80,200 5,528,340 68.932 27.45 27.29 27.49 27.07 27.53 202,775 27.263 1.31%
2006-11-23 0 68.50 68.50 68.60 68.50 69.20 216,000 14,801,800 68.527 27.09 27.09 27.13 27.09 27.37 546,127 27.103 0.00%
2006-11-22 0 68.50 68.50 68.70 67.50 68.70 593,600 40,451,640 68.146 27.09 27.09 27.17 26.70 27.17 1,500,838 26.953 0.59%
2006-11-21 0 68.10 66.85 68.10 67.90 68.50 52,000 3,544,040 68.155 26.93 26.44 26.93 26.86 27.09 131,475 26.956 0.52%
2006-11-20 0 67.75 67.50 67.75 67.40 67.75 45,753 3,094,550 67.636 26.80 26.70 26.80 26.66 26.80 115,680 26.751 0.52%
2006-11-17 0 67.40 67.40 67.50 67.10 67.55 91,200 6,141,560 67.342 26.66 26.66 26.70 26.54 26.72 230,587 26.634 -0.15%
2006-11-16 0 67.50 67.35 67.50 67.35 67.55 54,400 3,669,940 67.462 26.70 26.64 26.70 26.64 26.72 137,543 26.682 -0.07%
2006-11-15 0 67.55 67.80 68.00 67.15 67.80 182,400 12,276,740 67.307 26.72 26.82 26.89 26.56 26.82 461,174 26.621 0.37%
2006-11-14 0 67.30 67.30 67.50 66.85 67.30 813,200 54,501,480 67.021 26.62 26.62 26.70 26.44 26.62 2,056,067 26.508 0.90%
2006-11-13 0 66.70 66.70 67.95 65.90 68.50 152,000 10,077,020 66.296 26.38 26.38 26.88 26.06 27.09 384,312 26.221 0.60%
2006-11-10 0 66.30 66.00 66.30 65.20 66.30 206,400 13,583,000 65.809 26.22 26.10 26.22 25.79 26.22 521,855 26.028 0.91%
2006-11-09 0 65.70 65.55 65.70 64.00 65.70 261,965 17,053,221 65.097 25.99 25.93 25.99 25.31 25.99 662,343 25.747 0.54%
2006-11-08 0 65.35 65.35 65.75 65.20 66.45 477,000 31,298,522 65.615 25.85 25.85 26.00 25.79 26.28 1,206,031 25.952 -1.06%
2006-11-07 0 66.05 66.00 66.50 65.80 67.10 233,600 15,503,686 66.369 26.12 26.10 26.30 26.02 26.54 590,626 26.250 -1.49%
2006-11-06 0 67.05 67.00 67.05 66.35 67.35 88,800 5,947,320 66.974 26.52 26.50 26.52 26.24 26.64 224,519 26.489 -0.59%
2006-11-03 0 67.45 67.25 67.45 66.60 67.80 68,200 4,583,280 67.204 26.68 26.60 26.68 26.34 26.82 172,435 26.580 -0.15%
2006-11-02 0 67.55 67.50 67.90 67.40 69.00 58,800 3,991,400 67.881 26.72 26.70 26.86 26.66 27.29 148,668 26.848 -0.66%
2006-11-01 0 68.00 67.25 68.00 67.80 69.00 53,286 3,620,144 67.938 26.89 26.60 26.89 26.82 27.29 134,727 26.870 -0.07%
2006-10-31 0 68.05 68.05 68.20 67.80 68.10 83,200 5,645,740 67.857 26.91 26.91 26.97 26.82 26.93 210,360 26.838 0.37%
2006-10-27 0 67.80 67.20 67.80 67.60 68.50 89,200 6,070,500 68.055 26.82 26.58 26.82 26.74 27.09 225,530 26.917 0.00%
2006-10-26 0 67.80 67.60 67.90 67.50 68.40 68,028 4,615,184 67.842 26.82 26.74 26.86 26.70 27.05 172,000 26.833 1.19%
2006-10-25 0 67.00 66.95 67.00 67.00 67.70 41,200 2,775,420 67.365 26.50 26.48 26.50 26.50 26.78 104,169 26.644 0.00%
2006-10-24 0 67.00 66.95 67.00 66.80 67.90 294,000 19,703,440 67.019 26.50 26.48 26.50 26.42 26.86 743,340 26.507 -1.76%
2006-10-23 0 68.20 68.00 68.35 67.55 68.30 42,000 2,855,320 67.984 26.97 26.89 27.03 26.72 27.01 106,191 26.888 -1.52%
2006-10-20 0 69.25 69.25 69.30 69.00 69.50 128,000 8,863,108 69.243 27.39 27.39 27.41 27.29 27.49 323,631 27.386 0.14%
2006-10-19 0 69.15 68.80 69.25 68.55 69.30 51,200 3,523,180 68.812 27.35 27.21 27.39 27.11 27.41 129,452 27.216 0.51%
2006-10-18 0 68.80 67.25 69.00 67.05 69.15 231,955 15,606,109 67.281 27.21 26.60 27.29 26.52 27.35 586,467 26.610 2.38%
2006-10-17 0 67.20 67.10 67.20 67.10 67.80 146,679 9,872,757 67.309 26.58 26.54 26.58 26.54 26.82 370,858 26.621 -2.04%
2006-10-16 0 68.60 68.60 69.00 67.25 68.85 65,200 4,443,720 68.155 27.13 27.13 27.29 26.60 27.23 164,849 26.956 2.01%
2006-10-13 0 67.25 - 66.60 67.00 69.80 234,000 16,151,336 69.023 26.60 - 26.34 26.50 27.61 591,638 27.299 -2.47%
2006-10-12 0 68.95 68.80 70.50 68.50 70.10 152,905 10,611,589 69.400 27.27 27.21 27.88 27.09 27.73 386,600 27.449 -1.50%
2006-10-11 0 70.00 69.20 70.50 70.00 70.00 127,200 8,866,200 69.703 27.69 27.37 27.88 27.69 27.69 321,608 27.568 0.43%
2006-10-10 0 69.70 69.70 70.30 69.30 70.00 64,800 4,508,020 69.568 27.57 27.57 27.80 27.41 27.69 163,838 27.515 -0.07%
2006-10-09 0 69.75 69.60 69.75 69.75 69.75 116,400 8,207,026 70.507 27.59 27.53 27.59 27.59 27.59 294,302 27.886 -1.69%
2006-10-06 0 70.95 70.00 71.00 69.20 70.95 78,099 5,494,991 70.359 28.06 27.69 28.08 27.37 28.06 197,463 27.828 2.75%
2006-10-05 0 69.05 69.00 69.05 68.50 69.85 93,600 6,499,200 69.436 27.31 27.29 27.31 27.09 27.63 236,655 27.463 0.80%
2006-10-04 0 68.50 68.50 69.25 68.50 68.55 85,200 5,836,220 68.500 27.09 27.09 27.39 27.09 27.11 215,417 27.093 0.00%
2006-10-03 0 68.50 68.20 68.50 67.85 71.50 317,621 22,193,205 69.873 27.09 26.97 27.09 26.84 28.28 803,062 27.636 -2.35%
2006-09-29 0 70.15 70.05 70.15 70.00 71.00 481,600 33,738,860 70.056 27.75 27.71 27.75 27.69 28.08 1,217,661 27.708 -0.28%
2006-09-28 0 70.35 69.90 70.35 70.40 71.00 327,840 23,159,314 70.642 27.82 27.65 27.82 27.84 28.08 828,899 27.940 -1.05%
2006-09-27 0 71.10 70.40 70.45 70.35 71.15 606,400 42,831,783 70.633 28.12 27.84 27.86 27.82 28.14 1,533,201 27.936 1.14%
2006-09-26 0 70.30 70.20 71.20 69.85 74.30 380,424 27,445,918 72.146 27.80 27.76 28.16 27.63 29.39 961,851 28.534 -4.48%
2006-09-25 0 73.60 72.60 73.80 70.00 74.55 240,023 17,468,409 72.778 29.11 28.71 29.19 27.69 29.49 606,866 28.785 5.14%
2006-09-22 0 70.00 70.00 71.00 69.40 70.00 389,600 27,229,780 69.892 27.69 27.69 28.08 27.45 27.69 985,051 27.643 -0.28%
2006-09-21 0 70.20 70.00 70.20 70.00 70.50 225,600 15,876,752 70.376 27.76 27.69 27.76 27.69 27.88 570,399 27.834 0.65%
2006-09-20 0 70.50 70.50 71.00 70.15 71.00 504,772 35,769,267 70.862 27.59 27.59 27.78 27.45 27.78 1,289,971 27.729 -2.08%
2006-09-19 0 72.00 71.25 72.00 69.70 72.50 290,805 20,554,293 70.681 28.17 27.88 28.17 27.27 28.37 743,167 27.658 3.60%
2006-09-18 0 69.50 69.50 69.90 69.50 70.05 297,000 20,829,758 70.134 27.20 27.20 27.35 27.20 27.41 758,999 27.444 -0.71%
2006-09-15 0 70.00 70.00 70.90 70.00 71.10 511,280 36,261,380 70.923 27.39 27.39 27.74 27.39 27.82 1,306,603 27.752 -1.13%
2006-09-14 0 70.80 70.50 70.80 69.55 70.95 393,600 27,688,016 70.346 27.70 27.59 27.70 27.22 27.76 1,005,866 27.527 1.87%
2006-09-13 0 69.50 69.00 69.70 68.80 69.50 212,200 14,409,088 67.903 27.20 27.00 27.27 26.92 27.20 542,288 26.571 2.21%
2006-09-12 0 68.00 67.80 68.60 67.70 68.00 412,650 27,991,038 67.832 26.61 26.53 26.84 26.49 26.61 1,054,549 26.543 0.29%
2006-09-11 0 67.80 67.75 67.80 67.60 67.95 317,200 21,512,680 67.821 26.53 26.51 26.53 26.45 26.59 810,621 26.539 -0.29%
2006-09-08 0 68.00 67.80 68.00 67.60 68.00 842,554 57,223,664 67.917 26.61 26.53 26.61 26.45 26.61 2,153,191 26.576 0.29%
2006-09-07 0 67.80 67.80 68.00 67.60 69.50 345,800 23,559,060 68.129 26.53 26.53 26.61 26.45 27.20 883,710 26.659 -1.60%
2006-09-06 0 68.90 68.60 68.90 67.20 69.00 142,000 9,711,536 68.391 26.96 26.84 26.96 26.30 27.00 362,888 26.762 2.38%
2006-09-05 0 67.30 67.30 67.80 66.70 67.70 370,000 24,914,291 67.336 26.33 26.33 26.53 26.10 26.49 945,554 26.349 0.98%
2006-09-04 0 66.65 66.30 66.80 66.30 67.30 100,276 6,711,133 66.927 26.08 25.94 26.14 25.94 26.33 256,261 26.189 0.45%
2006-09-01 0 66.35 65.80 66.45 65.60 66.70 101,200 6,725,800 66.460 25.96 25.75 26.00 25.67 26.10 258,622 26.006 -0.52%
2006-08-31 0 66.70 66.70 67.00 66.65 67.50 516,400 34,579,872 66.963 26.10 26.10 26.22 26.08 26.41 1,319,687 26.203 -0.45%
2006-08-30 0 67.00 66.90 67.05 66.85 68.00 546,136 36,652,477 67.112 26.22 26.18 26.24 26.16 26.61 1,395,679 26.261 -1.62%
2006-08-29 0 68.10 68.10 68.25 65.75 68.30 473,191 32,032,484 67.695 26.65 26.65 26.71 25.73 26.73 1,209,264 26.489 3.50%
2006-08-28 0 65.80 65.75 65.80 65.65 67.00 225,000 14,825,710 65.892 25.75 25.73 25.75 25.69 26.22 574,999 25.784 -1.28%
2006-08-25 0 66.65 66.20 66.70 63.90 66.75 395,833 26,037,918 65.780 26.08 25.90 26.10 25.00 26.12 1,011,572 25.740 3.65%
2006-08-24 0 64.30 64.15 64.30 63.65 64.80 54,806 3,522,243 64.267 25.16 25.10 25.16 24.91 25.36 140,060 25.148 0.86%
2006-08-23 0 63.75 63.75 64.75 62.70 65.75 184,600 11,762,840 63.721 24.95 24.95 25.34 24.53 25.73 471,755 24.934 -2.30%
2006-08-22 0 65.25 65.25 65.50 65.20 65.60 96,977 6,367,274 65.658 25.53 25.53 25.63 25.51 25.67 247,830 25.692 -0.38%
2006-08-21 0 65.50 65.50 65.60 65.30 67.00 144,000 9,523,239 66.134 25.63 25.63 25.67 25.55 26.22 368,000 25.878 -1.21%
2006-08-18 0 66.30 66.30 66.50 66.30 66.65 103,800 6,915,370 66.622 25.94 25.94 26.02 25.94 26.08 265,266 26.070 0.23%
2006-08-17 0 66.15 65.00 66.15 65.80 67.10 226,000 15,036,440 66.533 25.88 25.43 25.88 25.75 26.26 577,555 26.035 -1.42%
2006-08-16 0 67.10 67.00 67.20 65.80 67.10 388,503 25,927,212 66.736 26.26 26.22 26.30 25.75 26.26 992,840 26.114 0.45%
2006-08-15 0 66.80 66.65 66.90 66.00 66.90 163,600 10,892,390 66.579 26.14 26.08 26.18 25.83 26.18 418,088 26.053 -0.30%
2006-08-14 0 67.00 66.90 67.10 66.20 67.20 489,200 32,707,377 66.859 26.22 26.18 26.26 25.90 26.30 1,250,176 26.162 1.52%
2006-08-11 0 66.00 65.80 66.15 65.50 66.00 48,800 3,208,060 65.739 25.83 25.75 25.88 25.63 25.83 124,711 25.724 0.76%
2006-08-10 0 65.50 65.00 65.50 64.00 66.25 673,334 44,121,660 65.527 25.63 25.43 25.63 25.04 25.92 1,720,740 25.641 2.34%
2006-08-09 0 64.00 63.80 64.40 63.55 65.00 136,800 8,803,100 64.350 25.04 24.97 25.20 24.87 25.43 349,600 25.181 -1.23%
2006-08-08 0 64.80 64.40 64.80 63.80 65.00 489,438 31,716,096 64.801 25.36 25.20 25.36 24.97 25.43 1,250,785 25.357 0.15%
2006-08-07 0 64.70 65.00 65.10 64.55 65.40 82,000 5,312,480 64.786 25.32 25.43 25.47 25.26 25.59 209,555 25.351 -1.07%
2006-08-04 0 65.40 63.70 65.40 64.60 65.80 356,018 23,099,025 64.882 25.59 24.93 25.59 25.28 25.75 909,823 25.388 2.83%
2006-08-03 0 63.60 63.65 64.25 63.10 65.00 300,600 19,130,543 63.641 24.89 24.91 25.14 24.69 25.43 768,199 24.903 1.11%
2006-08-02 0 62.90 62.80 62.90 62.85 63.55 257,800 16,280,114 63.150 24.61 24.57 24.61 24.59 24.87 658,821 24.711 -1.02%
2006-08-01 0 63.55 62.55 64.00 63.55 65.00 155,800 10,109,920 64.890 24.87 24.48 25.04 24.87 25.43 398,155 25.392 -2.08%
2006-07-31 0 64.90 63.05 64.90 64.30 65.05 119,200 7,723,340 64.793 25.40 24.67 25.40 25.16 25.45 304,622 25.354 1.41%
2006-07-28 0 64.00 64.00 64.05 64.00 65.00 809,415 52,154,973 64.435 25.04 25.04 25.06 25.04 25.43 2,068,503 25.214 0.08%
2006-07-27 0 63.95 63.80 64.00 62.25 64.25 333,350 21,274,023 63.819 25.02 24.97 25.04 24.36 25.14 851,893 24.973 3.15%
2006-07-26 0 62.00 62.00 62.70 60.70 63.50 375,400 23,235,980 61.897 24.26 24.26 24.53 23.75 24.85 959,354 24.220 1.72%
2006-07-25 0 60.95 60.90 60.95 60.90 61.85 134,800 8,223,128 61.002 23.85 23.83 23.85 23.83 24.20 344,488 23.871 0.25%
2006-07-24 0 60.80 60.80 60.90 60.00 62.00 120,800 7,361,700 60.941 23.79 23.79 23.83 23.48 24.26 308,711 23.847 -0.33%
2006-07-21 0 61.00 61.00 61.35 60.30 61.20 88,800 5,379,100 60.575 23.87 23.87 24.01 23.60 23.95 226,933 23.703 1.16%
2006-07-20 0 60.30 60.20 60.30 59.10 60.50 183,200 11,014,420 60.122 23.60 23.56 23.60 23.13 23.67 468,177 23.526 3.97%
2006-07-19 0 58.00 58.00 58.35 57.80 59.40 109,290 6,383,032 58.405 22.70 22.70 22.83 22.62 23.24 279,296 22.854 -2.36%
2006-07-18 0 59.40 59.00 59.40 58.00 60.00 30,800 1,824,580 59.240 23.24 23.09 23.24 22.70 23.48 78,711 23.181 -1.49%
2006-07-17 0 60.30 58.85 59.00 58.70 60.45 16,800 995,740 59.270 23.60 23.03 23.09 22.97 23.65 42,933 23.193 -0.33%
2006-07-14 0 60.50 58.90 60.30 58.70 61.00 98,400 5,812,840 59.074 23.67 23.05 23.60 22.97 23.87 251,466 23.116 -0.82%
2006-07-13 0 61.00 60.90 61.40 61.00 62.50 98,400 6,083,040 61.820 23.87 23.83 24.03 23.87 24.46 251,466 24.190 -1.21%
2006-07-12 0 61.75 61.75 61.80 61.60 62.50 646,126 40,034,224 61.960 24.16 24.16 24.18 24.10 24.46 1,651,209 24.245 -1.12%
2006-07-11 0 62.45 61.80 62.45 62.25 62.90 72,400 4,538,740 62.690 24.44 24.18 24.44 24.36 24.61 185,022 24.531 -0.87%
2006-07-10 0 63.00 63.15 63.25 62.50 63.50 400,600 25,231,398 62.984 24.65 24.71 24.75 24.46 24.85 1,023,754 24.646 -0.79%
2006-07-07 0 63.50 62.75 63.50 62.00 64.80 657,116 41,599,100 63.306 24.85 24.55 24.85 24.26 25.36 1,679,295 24.772 2.92%
2006-07-06 0 61.70 61.55 61.70 60.50 61.70 183,200 11,222,160 61.256 24.14 24.08 24.14 23.67 24.14 468,177 23.970 1.73%
2006-07-05 0 60.65 60.30 60.65 60.00 60.65 499,200 30,086,864 60.270 23.73 23.60 23.73 23.48 23.73 1,275,732 23.584 0.83%
2006-07-04 0 60.15 60.20 60.25 60.00 60.50 205,616 12,359,690 60.111 23.54 23.56 23.58 23.48 23.67 525,463 23.522 -1.31%
2006-07-03 0 60.95 60.05 60.95 56.90 61.00 549,485 32,221,314 58.639 23.85 23.50 23.85 22.27 23.87 1,404,238 22.946 7.12%
2006-06-30 0 56.90 56.90 56.95 55.00 57.00 466,754 26,273,225 56.289 22.27 22.27 22.28 21.52 22.30 1,192,814 22.026 3.64%
2006-06-29 0 54.90 54.90 55.00 54.55 55.30 335,400 18,381,510 54.805 21.48 21.48 21.52 21.35 21.64 857,132 21.445 0.46%
2006-06-28 0 54.65 54.50 55.40 54.30 55.15 281,531 15,447,242 54.869 21.38 21.33 21.68 21.25 21.58 719,467 21.470 -0.64%
2006-06-27 0 55.00 55.00 55.20 54.70 55.20 594,816 32,720,447 55.009 21.52 21.52 21.60 21.40 21.60 1,520,084 21.525 -1.79%
2006-06-26 0 56.00 55.50 56.00 55.00 56.00 368,755 20,638,487 55.968 21.91 21.72 21.91 21.52 21.91 942,373 21.901 0.00%
2006-06-23 0 56.00 55.85 56.00 55.00 56.05 152,011 8,505,138 55.951 21.91 21.85 21.91 21.52 21.93 388,472 21.894 0.00%
2006-06-22 0 56.00 55.75 56.00 55.50 56.05 591,416 33,022,200 55.836 21.91 21.82 21.91 21.72 21.93 1,511,395 21.849 1.54%
2006-06-21 0 55.15 55.25 55.30 54.70 56.20 954,700 52,595,914 55.092 21.58 21.62 21.64 21.40 21.99 2,439,786 21.558 -3.50%
2006-06-20 0 57.15 56.80 57.20 56.00 58.80 283,200 16,126,040 56.942 22.36 22.23 22.38 21.91 23.01 723,732 22.282 -1.89%
2006-06-19 0 58.25 58.20 58.25 58.05 59.35 141,613 8,263,834 58.355 22.79 22.77 22.79 22.72 23.22 361,899 22.835 -6.43%
2006-06-16 0 62.25 57.50 62.25 56.50 62.50 167,600 9,719,036 57.989 24.36 22.50 24.36 22.11 24.46 428,311 22.692 10.96%
2006-06-15 0 56.10 56.10 56.35 55.85 57.00 155,290 8,730,901 56.223 21.95 21.95 22.05 21.85 22.30 396,852 22.000 -1.41%
2006-06-14 0 56.90 55.60 57.40 52.10 56.90 185,943 10,289,142 55.335 22.27 21.76 22.46 20.39 22.27 475,187 21.653 0.00%
2006-06-13 0 56.90 56.70 56.90 56.55 57.05 168,401 9,578,717 56.880 22.27 22.19 22.27 22.13 22.32 430,358 22.258 -0.44%
2006-06-12 0 57.15 56.00 57.15 57.10 57.25 302,900 17,312,960 57.157 22.36 21.91 22.36 22.34 22.40 774,077 22.366 0.44%
2006-06-09 0 56.90 56.90 56.95 55.80 57.55 517,099 29,246,554 56.559 22.27 22.27 22.28 21.83 22.52 1,321,474 22.132 1.97%
2006-06-08 0 55.80 55.80 56.50 54.75 57.05 818,400 45,400,440 55.475 21.83 21.83 22.11 21.42 22.32 2,091,464 21.707 -2.79%
2006-06-07 0 57.40 57.10 57.40 57.00 58.50 740,961 42,367,241 57.179 22.46 22.34 22.46 22.30 22.89 1,893,565 22.374 -2.71%
2006-06-06 0 59.00 58.90 59.00 58.90 60.00 221,600 13,133,500 59.267 23.09 23.05 23.09 23.05 23.48 566,310 23.191 -2.16%
2006-06-05 0 60.30 60.30 60.35 60.20 61.20 159,600 9,791,056 61.347 23.60 23.60 23.62 23.56 23.95 407,866 24.006 -1.71%
2006-06-02 0 61.35 61.35 62.00 61.20 62.20 318,400 19,656,108 61.734 24.01 24.01 24.26 23.95 24.34 813,688 24.157 -1.37%
2006-06-01 0 62.20 62.50 - 60.40 62.50 540,800 33,384,706 61.732 24.34 24.46 - 23.63 24.46 1,382,043 24.156 -1.27%
2006-05-30 0 63.00 63.00 63.10 63.00 63.30 200,000 12,623,100 63.116 24.65 24.65 24.69 24.65 24.77 511,111 24.697 -2.02%
2006-05-29 0 64.30 64.25 64.35 64.00 65.00 1,068,564 68,640,738 64.236 25.16 25.14 25.18 25.04 25.43 2,730,772 25.136 0.47%
2006-05-26 0 64.00 64.00 64.20 63.30 64.25 616,800 39,375,284 63.838 25.04 25.04 25.12 24.77 25.14 1,576,265 24.980 1.51%
2006-05-25 0 63.05 63.00 63.10 62.85 63.20 545,200 34,362,375 63.027 24.67 24.65 24.69 24.59 24.73 1,393,287 24.663 0.08%
2006-05-24 0 63.00 63.00 63.10 63.00 63.30 971,200 61,245,041 63.061 24.65 24.65 24.69 24.65 24.77 2,481,953 24.676 -0.16%
2006-05-23 0 63.10 63.10 63.45 62.80 63.45 218,308 13,775,859 63.103 24.69 24.69 24.83 24.57 24.83 557,898 24.692 0.32%
2006-05-22 0 62.90 62.90 63.00 62.80 63.25 770,979 48,630,714 63.077 24.61 24.61 24.65 24.57 24.75 1,970,277 24.682 -0.47%
2006-05-19 0 63.20 63.20 63.30 62.50 63.75 454,800 28,555,539 62.787 24.73 24.73 24.77 24.46 24.95 1,162,265 24.569 3.86%
2006-05-18 0 60.85 60.85 61.00 60.80 61.35 186,700 11,444,931 61.301 23.81 23.81 23.87 23.79 24.01 477,122 23.987 -1.85%
2006-05-17 0 62.00 62.00 62.90 61.00 62.00 404,100 24,874,730 61.556 24.26 24.26 24.61 23.87 24.26 1,032,699 24.087 1.64%
2006-05-16 0 61.00 61.00 61.45 60.25 63.25 287,849 17,590,765 61.111 23.87 23.87 24.05 23.58 24.75 735,613 23.913 -3.63%
2006-05-15 0 63.30 - 64.00 63.25 63.60 3,232 204,996 63.427 24.77 - 25.04 24.75 24.89 8,260 24.819 -1.48%
2006-05-12 0 64.25 64.25 65.20 63.70 65.20 841,876 53,837,702 63.950 25.14 25.14 25.51 24.93 25.51 2,151,458 25.024 0.94%
2006-05-11 0 63.65 63.80 64.00 62.15 63.95 1,609,471 102,148,393 63.467 24.91 24.97 25.04 24.32 25.02 4,113,088 24.835 2.02%
2006-05-10 0 63.75 63.75 63.85 63.50 64.50 1,337,268 86,077,942 64.369 24.41 24.41 24.45 24.32 24.70 3,491,954 24.650 -1.16%
2006-05-09 0 64.50 64.50 64.55 64.25 65.00 64,613 4,190,205 64.851 24.70 24.70 24.72 24.60 24.89 168,721 24.835 -0.85%
2006-05-08 0 65.05 63.00 65.85 65.05 66.30 148,182 9,767,660 65.917 24.91 24.13 25.22 24.91 25.39 386,942 25.243 -1.44%
2006-05-04 0 66.00 65.50 66.00 65.50 66.00 435,200 28,525,080 65.545 25.28 25.08 25.28 25.08 25.28 1,136,420 25.101 0.61%
2006-05-03 0 65.60 65.50 65.85 65.20 65.95 180,950 11,890,650 65.712 25.12 25.08 25.22 24.97 25.26 472,507 25.165 0.61%
2006-05-02 0 65.20 64.80 65.30 63.00 65.55 346,151 21,991,641 63.532 24.97 24.82 25.01 24.13 25.10 903,890 24.330 2.68%
2006-04-28 0 63.50 63.00 63.50 62.95 63.95 736,594 46,573,003 63.228 24.32 24.13 24.32 24.11 24.49 1,923,438 24.213 0.87%
2006-04-27 0 62.95 62.60 63.50 61.45 63.00 433,964 27,251,117 62.796 24.11 23.97 24.32 23.53 24.13 1,133,193 24.048 0.00%
2006-04-26 0 62.95 62.80 63.00 62.70 63.20 328,880 20,723,232 63.012 24.11 24.05 24.13 24.01 24.20 858,791 24.131 -0.71%
2006-04-25 0 63.40 63.00 63.40 62.50 64.60 365,321 23,309,679 63.806 24.28 24.13 24.28 23.93 24.74 953,948 24.435 -1.93%
2006-04-24 0 64.65 64.60 64.65 60.80 65.20 551,400 35,597,060 64.558 24.76 24.74 24.76 23.28 24.97 1,439,848 24.723 1.33%
2006-04-21 0 63.80 63.80 64.00 63.50 64.00 279,600 17,881,860 63.955 24.43 24.43 24.51 24.32 24.51 730,108 24.492 -0.31%
2006-04-20 0 64.00 63.50 64.00 63.50 65.45 668,400 42,804,660 64.040 24.51 24.32 24.51 24.32 25.06 1,745,366 24.525 -0.70%
2006-04-19 0 64.45 64.40 64.50 64.00 65.00 135,200 8,717,340 64.477 24.68 24.66 24.70 24.51 24.89 353,042 24.692 -1.60%
2006-04-18 0 65.50 65.20 65.50 64.00 65.50 372,001 24,168,363 64.969 25.08 24.97 25.08 24.51 25.08 971,391 24.880 3.15%
2006-04-13 0 63.50 63.00 63.50 62.80 64.60 494,400 31,411,440 63.534 24.32 24.13 24.32 24.05 24.74 1,291,007 24.331 1.52%
2006-04-12 0 62.55 62.55 62.70 62.40 63.50 539,616 33,888,412 62.801 23.95 23.95 24.01 23.90 24.32 1,409,077 24.050 1.87%
2006-04-11 0 61.40 61.20 62.00 61.00 61.45 107,410 6,574,822 61.212 23.51 23.44 23.74 23.36 23.53 280,475 23.442 0.66%
2006-04-10 0 61.00 61.00 61.05 60.80 61.15 290,800 17,738,760 61.000 23.36 23.36 23.38 23.28 23.42 759,354 23.360 -1.13%
2006-04-07 0 61.70 61.70 61.80 60.80 61.80 383,105 23,467,274 61.255 23.63 23.63 23.67 23.28 23.67 1,000,387 23.458 1.98%
2006-04-06 0 60.50 60.50 60.55 60.15 60.90 59,377 3,600,813 60.643 23.17 23.17 23.19 23.03 23.32 155,049 23.224 -0.66%
2006-04-04 0 60.90 60.60 61.00 60.50 61.10 82,300 5,010,770 60.884 23.32 23.21 23.36 23.17 23.40 214,907 23.316 -0.33%
2006-04-03 0 61.10 61.10 62.00 60.90 62.00 90,226 5,542,086 61.424 23.40 23.40 23.74 23.32 23.74 235,603 23.523 0.00%
2006-03-31 0 61.10 61.10 61.20 60.30 61.95 129,710 7,918,027 61.044 23.40 23.40 23.44 23.09 23.72 338,706 23.377 1.41%
2006-03-30 0 60.25 60.15 60.25 59.50 60.25 288,939 17,370,358 60.118 23.07 23.03 23.07 22.79 23.07 754,495 23.023 1.60%
2006-03-29 0 59.30 59.20 59.30 58.80 59.45 333,955 19,741,133 59.113 22.71 22.67 22.71 22.52 22.77 872,043 22.638 0.76%
2006-03-28 0 58.85 58.80 58.90 58.30 58.90 535,243 31,435,557 58.731 22.54 22.52 22.56 22.33 22.56 1,397,658 22.492 -0.76%
2006-03-27 0 59.30 59.30 59.40 58.60 59.60 337,800 19,928,120 58.994 22.71 22.71 22.75 22.44 22.82 882,083 22.592 1.11%
2006-03-24 0 58.65 58.65 58.90 58.60 59.25 136,400 8,062,780 59.111 22.46 22.46 22.56 22.44 22.69 356,176 22.637 -0.93%
2006-03-23 0 59.20 59.15 59.20 58.05 59.40 396,800 23,388,100 58.942 22.67 22.65 22.67 22.23 22.75 1,036,148 22.572 2.07%
2006-03-22 0 58.00 56.25 58.00 57.00 58.45 362,720 20,971,209 57.817 22.21 21.54 22.21 21.83 22.38 947,156 22.141 1.22%
2006-03-21 0 57.30 56.85 57.30 56.55 57.50 116,400 6,619,000 56.864 21.94 21.77 21.94 21.66 22.02 303,951 21.777 1.60%
2006-03-20 0 56.40 56.25 56.40 56.20 56.95 628,800 35,450,120 56.377 21.60 21.54 21.60 21.52 21.81 1,641,960 21.590 -0.18%
2006-03-17 0 56.50 56.40 56.55 56.40 56.65 104,550 5,908,895 56.517 21.64 21.60 21.66 21.60 21.69 273,007 21.644 0.44%
2006-03-16 0 56.25 56.25 56.40 56.20 56.30 161,472 9,075,268 56.203 21.54 21.54 21.60 21.52 21.56 421,645 21.523 0.09%
2006-03-15 0 56.20 56.05 56.20 55.70 56.30 328,000 18,342,766 55.923 21.52 21.46 21.52 21.33 21.56 856,493 21.416 0.90%
2006-03-14 0 55.70 55.70 56.00 55.50 55.70 10,405 579,319 55.677 21.33 21.33 21.45 21.25 21.33 27,170 21.322 -0.89%
2006-03-13 0 56.20 56.20 56.80 55.50 56.80 86,686 4,864,907 56.121 21.52 21.52 21.75 21.25 21.75 226,360 21.492 1.08%
2006-03-10 0 55.60 55.30 55.60 55.00 55.60 126,000 6,948,040 55.143 21.29 21.18 21.29 21.06 21.29 329,019 21.117 0.82%
2006-03-09 0 55.15 55.15 55.25 54.90 55.25 293,075 16,099,127 54.932 21.12 21.12 21.16 21.02 21.16 765,295 21.037 0.27%
2006-03-08 0 55.00 55.00 55.15 54.80 55.15 529,600 29,086,520 54.922 21.06 21.06 21.12 20.99 21.12 1,382,923 21.033 -0.27%
2006-03-07 0 55.15 55.05 55.20 54.50 55.25 28,800 1,589,640 55.196 21.12 21.08 21.14 20.87 21.16 75,204 21.138 0.27%
2006-03-06 0 55.00 54.30 55.00 55.00 56.45 72,491 4,047,251 55.831 21.06 20.79 21.06 21.06 21.62 189,293 21.381 -1.43%
2006-03-03 0 55.80 55.50 56.00 55.80 56.50 145,643 8,168,007 56.082 21.37 21.25 21.45 21.37 21.64 380,312 21.477 -0.45%
2006-03-02 0 56.05 54.90 56.05 55.00 56.20 141,673 7,907,836 55.818 21.46 21.02 21.46 21.06 21.52 369,945 21.376 3.03%
2006-03-01 0 54.40 54.40 54.45 54.30 54.70 76,000 4,134,380 54.400 20.83 20.83 20.85 20.79 20.95 198,456 20.833 0.18%
2006-02-28 0 54.30 54.20 54.30 52.00 55.60 942,278 51,009,813 54.135 20.79 20.76 20.79 19.91 21.29 2,460,532 20.731 -2.16%
2006-02-27 0 55.50 55.50 55.55 55.40 55.65 205,929 11,438,469 55.546 21.25 21.25 21.27 21.22 21.31 537,734 21.272 0.00%
2006-02-24 0 55.50 55.40 55.50 55.30 55.60 144,000 7,993,110 55.508 21.25 21.22 21.25 21.18 21.29 376,021 21.257 -0.09%
2006-02-23 0 55.55 55.55 55.60 55.50 55.65 170,000 9,449,820 55.587 21.27 21.27 21.29 21.25 21.31 443,914 21.287 -0.18%
2006-02-22 0 55.65 55.60 55.75 55.55 55.80 1,168,800 65,071,576 55.674 21.31 21.29 21.35 21.27 21.37 3,052,040 21.321 -0.18%
2006-02-21 0 55.75 55.65 55.75 55.60 55.75 281,200 15,666,660 55.714 21.35 21.31 21.35 21.29 21.35 734,286 21.336 -0.09%
2006-02-20 0 55.80 55.80 56.00 55.80 56.90 702,400 39,496,720 56.231 21.37 21.37 21.45 21.37 21.79 1,834,149 21.534 -1.15%
2006-02-17 0 56.45 56.45 56.70 55.70 57.00 111,245 6,278,020 56.434 21.62 21.62 21.71 21.33 21.83 290,490 21.612 1.53%
2006-02-16 0 55.60 55.60 56.00 55.60 56.60 1,910,400 106,814,940 55.912 21.29 21.29 21.45 21.29 21.68 4,988,550 21.412 0.00%
2006-02-15 0 55.60 55.60 55.95 55.50 56.20 87,377 4,873,635 55.777 21.29 21.29 21.43 21.25 21.52 228,164 21.360 -0.71%
2006-02-14 0 56.00 55.40 56.30 55.10 56.30 457,616 25,328,992 55.350 21.45 21.22 21.56 21.10 21.56 1,194,954 21.197 0.72%
2006-02-13 0 55.60 55.60 56.00 55.00 56.05 464,561 25,965,844 55.893 21.29 21.29 21.45 21.06 21.46 1,213,089 21.405 -0.89%
2006-02-10 0 56.10 55.85 56.10 56.00 56.30 888,000 49,767,638 56.045 21.48 21.39 21.48 21.45 21.56 2,318,798 21.463 -0.36%
2006-02-09 0 56.30 55.95 56.30 55.25 56.30 534,400 29,849,549 55.856 21.56 21.43 21.56 21.16 21.56 1,395,457 21.391 -0.18%
2006-02-08 0 56.40 56.20 56.40 55.60 56.50 568,800 31,788,040 55.886 21.60 21.52 21.60 21.29 21.64 1,485,284 21.402 1.26%
2006-02-07 0 55.70 55.65 55.70 55.50 56.75 442,400 24,713,160 55.862 21.33 21.31 21.33 21.25 21.73 1,155,221 21.393 -0.09%
2006-02-06 0 55.75 55.70 55.80 55.50 56.00 395,481 22,092,860 55.863 21.35 21.33 21.37 21.25 21.45 1,032,704 21.393 -0.54%
2006-02-03 0 56.05 55.80 56.05 55.80 56.25 318,800 17,801,640 55.840 21.46 21.37 21.46 21.37 21.54 832,470 21.384 0.09%
2006-02-02 0 56.00 56.00 56.10 55.60 56.20 463,600 25,880,928 55.826 21.45 21.45 21.48 21.29 21.52 1,210,580 21.379 1.91%
2006-02-01 0 54.95 54.95 55.15 54.60 55.20 1,357,328 74,437,314 54.841 21.04 21.04 21.12 20.91 21.14 3,544,336 21.002 1.29%
2006-01-27 0 54.25 54.25 54.60 54.20 55.50 169,900 9,313,968 54.820 20.78 20.78 20.91 20.76 21.25 443,653 20.994 0.37%
2006-01-26 0 54.05 54.05 54.80 54.05 55.45 189,806 10,405,529 54.822 20.70 20.70 20.99 20.70 21.23 495,633 20.994 -2.17%
2006-01-25 0 55.25 55.25 56.00 55.20 56.10 264,800 14,824,284 55.983 21.16 21.16 21.45 21.14 21.48 691,462 21.439 -1.34%
2006-01-24 0 56.00 55.95 56.00 55.90 56.00 227,600 12,744,220 55.994 21.45 21.43 21.45 21.41 21.45 594,323 21.443 0.09%
2006-01-23 0 55.95 55.50 56.20 55.80 56.75 128,810 7,213,515 56.001 21.43 21.25 21.52 21.37 21.73 336,356 21.446 -1.50%
2006-01-20 0 56.80 56.75 56.80 56.60 57.50 592,426 33,684,096 56.858 21.75 21.73 21.75 21.68 22.02 1,546,978 21.774 -0.53%
2006-01-19 0 57.10 57.10 57.55 56.00 57.55 461,600 26,360,520 57.107 21.87 21.87 22.04 21.45 22.04 1,205,357 21.869 1.96%
2006-01-18 0 56.00 56.00 56.25 55.50 56.20 142,800 7,973,860 55.839 21.45 21.45 21.54 21.25 21.52 372,888 21.384 -0.36%
2006-01-17 0 56.20 55.90 56.20 55.05 56.45 894,600 50,253,600 56.174 21.52 21.41 21.52 21.08 21.62 2,336,033 21.512 -0.09%
2006-01-16 0 56.25 56.25 56.30 56.00 56.40 698,000 39,260,160 56.247 21.54 21.54 21.56 21.45 21.60 1,822,659 21.540 0.81%
2006-01-13 0 55.80 55.80 56.00 54.75 56.20 983,984 54,717,189 55.608 21.37 21.37 21.45 20.97 21.52 2,569,438 21.295 1.92%
2006-01-12 0 54.75 54.65 54.75 54.55 54.95 146,400 8,005,986 54.686 20.97 20.93 20.97 20.89 21.04 382,288 20.942 0.37%
2006-01-11 0 54.55 54.55 55.00 54.55 54.95 411,217 22,490,820 54.693 20.89 20.89 21.06 20.89 21.04 1,073,794 20.945 -0.18%
2006-01-10 0 54.65 54.65 54.75 54.30 55.00 352,234 19,267,732 54.702 20.93 20.93 20.97 20.79 21.06 919,774 20.948 1.11%
2006-01-09 0 54.05 54.00 54.05 54.05 54.30 398,600 21,587,560 54.158 20.70 20.68 20.70 20.70 20.79 1,040,848 20.740 0.00%
2006-01-06 0 54.05 53.85 54.05 53.80 54.05 68,400 3,689,580 53.941 20.70 20.62 20.70 20.60 20.70 178,610 20.657 0.19%
2006-01-05 0 53.95 53.85 53.95 53.65 54.10 170,800 9,206,100 53.900 20.66 20.62 20.66 20.55 20.72 446,003 20.641 0.19%
2006-01-04 0 53.85 53.75 53.90 53.80 54.10 468,800 25,287,848 53.942 20.62 20.58 20.64 20.60 20.72 1,224,158 20.657 -0.19%
2006-01-03 0 53.95 53.95 54.00 53.95 54.10 142,400 7,690,860 54.009 20.66 20.66 20.68 20.66 20.72 371,843 20.683 0.09%
2005-12-30 0 53.90 53.90 53.95 53.65 53.90 110,000 5,911,380 53.740 20.64 20.64 20.66 20.55 20.64 287,239 20.580 0.28%
2005-12-29 0 53.75 53.75 53.80 53.60 53.80 46,400 2,492,320 53.714 20.58 20.58 20.60 20.53 20.60 121,162 20.570 -0.09%
2005-12-28 0 53.80 53.75 53.80 53.70 53.90 41,443 2,227,803 53.756 20.60 20.58 20.60 20.56 20.64 108,218 20.586 -0.37%
2005-12-23 0 54.00 53.95 54.00 53.35 54.00 8,000 430,120 53.765 20.68 20.66 20.68 20.43 20.68 20,890 20.590 0.19%
2005-12-22 0 53.90 53.85 53.95 53.15 54.00 191,600 10,327,080 53.899 20.64 20.62 20.66 20.35 20.68 500,317 20.641 -0.46%
2005-12-21 0 54.15 52.75 54.20 51.55 54.40 612,911 32,500,670 53.027 20.74 20.20 20.76 19.74 20.83 1,600,470 20.307 3.34%
2005-12-20 0 52.40 52.10 52.45 52.00 52.50 33,232 1,738,711 52.320 20.07 19.95 20.09 19.91 20.11 86,777 20.036 -0.38%
2005-12-19 0 52.60 52.45 52.60 52.40 52.80 276,800 14,530,796 52.496 20.14 20.09 20.14 20.07 20.22 722,797 20.104 0.38%
2005-12-16 0 52.40 52.10 52.40 52.40 52.80 216,157 11,357,747 52.544 20.07 19.95 20.07 20.07 20.22 564,442 20.122 -0.76%
2005-12-15 0 52.80 52.30 52.80 52.25 52.80 94,400 4,958,500 52.526 20.22 20.03 20.22 20.01 20.22 246,503 20.115 1.44%
2005-12-14 0 52.05 52.05 52.30 51.90 52.50 296,804 15,436,428 52.009 19.93 19.93 20.03 19.88 20.11 775,032 19.917 -0.10%
2005-12-13 0 52.10 52.05 52.10 52.00 53.00 342,000 18,008,980 52.658 19.95 19.93 19.95 19.91 20.30 893,051 20.166 -1.51%
2005-12-12 0 52.90 52.85 52.90 52.85 53.00 251,988 13,294,606 52.759 20.26 20.24 20.26 20.24 20.30 658,006 20.204 0.19%
2005-12-09 0 52.80 52.80 53.00 52.50 53.00 125,440 6,614,212 52.728 20.22 20.22 20.30 20.11 20.30 327,556 20.193 0.57%
2005-12-08 0 52.50 52.40 52.50 51.80 53.20 673,600 35,398,060 52.551 20.11 20.07 20.11 19.84 20.37 1,758,944 20.125 0.00%
2005-12-07 0 52.50 52.40 52.50 52.50 52.50 91,539 4,815,256 52.603 20.11 20.07 20.11 20.11 20.11 239,032 20.145 -0.94%
2005-12-06 0 53.00 52.95 53.00 52.90 53.30 336,026 17,818,747 53.028 20.30 20.28 20.30 20.26 20.41 877,451 20.307 0.28%
2005-12-05 0 52.85 52.85 53.00 52.80 53.45 454,859 24,136,792 53.064 20.24 20.24 20.30 20.22 20.47 1,187,755 20.321 0.38%
2005-12-02 0 52.65 52.60 52.65 52.40 53.60 220,200 11,616,886 52.756 20.16 20.14 20.16 20.07 20.53 574,999 20.203 0.96%
2005-12-01 0 52.15 51.90 51.95 51.65 53.65 155,224 8,133,109 52.396 19.97 19.88 19.89 19.78 20.55 405,330 20.065 -2.80%
2005-11-30 0 53.65 53.30 53.60 53.15 53.75 363,415 19,450,138 53.520 20.55 20.41 20.53 20.35 20.58 948,971 20.496 1.51%
2005-11-29 0 52.85 52.85 53.15 52.45 53.20 474,403 24,989,615 52.676 20.24 20.24 20.35 20.09 20.37 1,238,789 20.173 0.28%
2005-11-28 0 52.70 52.70 52.75 52.70 52.85 166,209 8,769,865 52.764 20.18 20.18 20.20 20.18 20.24 434,015 20.206 -0.28%
2005-11-25 0 52.85 52.85 52.90 52.45 52.95 168,957 8,922,532 52.809 20.24 20.24 20.26 20.09 20.28 441,191 20.224 0.19%
2005-11-24 0 52.75 52.75 52.80 52.30 52.85 284,100 14,969,790 52.692 20.20 20.20 20.22 20.03 20.24 741,859 20.179 1.15%
2005-11-23 0 52.15 52.15 52.20 51.80 52.20 209,589 10,889,431 51.956 19.97 19.97 19.99 19.84 19.99 547,291 19.897 0.58%
2005-11-22 0 51.85 51.80 51.85 51.00 52.00 270,600 13,939,623 51.514 19.86 19.84 19.86 19.53 19.91 706,607 19.728 1.57%
2005-11-21 0 51.05 51.05 51.10 50.80 51.30 228,665 11,682,079 51.088 19.55 19.55 19.57 19.45 19.65 597,104 19.565 0.69%
2005-11-18 0 50.70 50.65 50.70 50.00 50.80 409,600 20,760,160 50.684 19.42 19.40 19.42 19.15 19.45 1,069,572 19.410 2.42%
2005-11-17 0 49.50 49.50 49.90 49.10 50.00 90,800 4,491,360 49.464 18.96 18.96 19.11 18.80 19.15 237,102 18.943 -0.20%
2005-11-16 0 49.60 49.60 49.90 49.60 50.15 160,000 7,994,880 49.968 18.99 18.99 19.11 18.99 19.21 417,802 19.136 -0.80%
2005-11-15 0 50.00 49.90 50.00 49.50 50.10 100,300 5,006,280 49.913 19.15 19.11 19.15 18.96 19.19 261,909 19.115 0.81%
2005-11-14 0 49.60 49.60 49.65 49.50 49.70 102,800 5,091,108 49.524 18.99 18.99 19.01 18.96 19.03 268,437 18.966 0.20%
2005-11-11 0 49.50 49.35 49.50 49.20 49.50 110,800 5,460,289 49.281 18.96 18.90 18.96 18.84 18.96 289,328 18.872 0.61%
2005-11-10 0 49.20 49.20 49.25 48.20 49.50 82,400 4,035,660 48.976 18.84 18.84 18.86 18.46 18.96 215,168 18.756 2.07%
2005-11-09 0 48.20 48.00 48.20 48.00 48.65 194,257 9,407,766 48.429 18.46 18.38 18.46 18.38 18.63 507,255 18.546 -0.10%
2005-11-08 0 48.25 48.20 48.25 48.15 48.30 164,600 7,935,030 48.208 18.48 18.46 18.48 18.44 18.50 429,813 18.462 0.10%
2005-11-07 0 48.20 48.15 48.20 48.00 48.50 489,700 23,574,533 48.141 18.46 18.44 18.46 18.38 18.57 1,278,734 18.436 -0.21%
2005-11-04 0 48.30 48.30 48.35 48.20 48.70 371,681 17,936,580 48.258 18.50 18.50 18.52 18.46 18.65 970,556 18.481 0.62%
2005-11-03 0 48.00 48.00 48.05 47.95 48.10 190,800 9,155,160 47.983 18.38 18.38 18.40 18.36 18.42 498,228 18.375 -0.21%
2005-11-02 0 48.10 48.05 48.20 47.90 48.10 318,800 15,311,160 48.027 18.42 18.40 18.46 18.34 18.42 832,470 18.392 0.31%
2005-11-01 0 47.95 47.95 48.00 47.50 48.00 107,200 5,126,748 47.824 18.36 18.36 18.38 18.19 18.38 279,927 18.315 1.80%
2005-10-31 0 47.10 47.10 47.20 46.80 47.60 605,131 28,658,356 47.359 18.04 18.04 18.08 17.92 18.23 1,580,154 18.136 -0.95%
2005-10-28 0 47.55 47.50 47.55 47.55 48.40 156,800 7,484,776 47.735 18.21 18.19 18.21 18.21 18.54 409,445 18.280 -1.96%
2005-10-27 0 48.50 48.45 48.50 48.45 48.90 352,800 17,270,640 48.953 18.57 18.55 18.57 18.55 18.73 921,252 18.747 -1.72%
2005-10-26 0 49.35 49.30 49.35 49.30 49.50 48,400 2,393,040 49.443 18.90 18.88 18.90 18.88 18.96 126,385 18.935 -0.90%
2005-10-25 0 49.80 49.60 49.85 49.80 50.20 349,083 17,488,707 50.099 19.07 18.99 19.09 19.07 19.22 911,546 19.186 -0.70%
2005-10-24 0 50.15 50.15 50.30 50.00 50.55 425,601 21,304,961 50.059 19.21 19.21 19.26 19.15 19.36 1,111,355 19.170 0.30%
2005-10-21 0 50.00 49.50 50.05 48.60 50.10 294,400 14,571,480 49.496 19.15 18.96 19.17 18.61 19.19 768,755 18.955 1.52%
2005-10-20 0 49.25 49.15 49.50 49.00 49.50 39,600 1,954,780 49.363 18.86 18.82 18.96 18.76 18.96 103,406 18.904 0.51%
2005-10-19 0 49.00 48.80 49.00 48.70 49.30 81,200 3,983,160 49.054 18.76 18.69 18.76 18.65 18.88 212,034 18.785 -1.61%
2005-10-18 0 49.80 49.80 49.90 49.75 50.00 25,199 1,256,278 49.854 19.07 19.07 19.11 19.05 19.15 65,801 19.092 1.01%
2005-10-17 0 49.30 49.05 49.35 49.00 49.40 42,800 2,103,760 49.153 18.88 18.78 18.90 18.76 18.92 111,762 18.824 1.02%
2005-10-14 0 48.80 48.70 48.85 48.30 49.50 324,800 15,870,160 48.861 18.69 18.65 18.71 18.50 18.96 848,137 18.712 -1.41%
2005-10-13 0 49.50 49.50 49.55 49.40 49.55 324,200 16,053,390 49.517 18.96 18.96 18.98 18.92 18.98 846,570 18.963 -0.10%
2005-10-12 0 49.55 49.55 49.70 49.55 50.65 429,227 21,517,332 50.130 18.98 18.98 19.03 18.98 19.40 1,120,823 19.198 -2.17%
2005-10-10 0 50.65 50.65 50.70 50.60 50.80 102,094 5,174,259 50.681 19.40 19.40 19.42 19.38 19.45 266,594 19.409 0.10%
2005-10-07 0 50.60 50.60 50.65 50.50 51.00 228,800 11,584,820 50.633 19.38 19.38 19.40 19.34 19.53 597,456 19.390 0.30%
2005-10-06 0 50.45 50.45 50.50 50.40 51.00 672,800 33,998,000 50.532 19.32 19.32 19.34 19.30 19.53 1,756,855 19.352 -1.85%
2005-10-05 0 51.40 51.30 51.40 51.35 51.85 232,827 12,033,538 51.684 19.68 19.65 19.68 19.66 19.86 607,972 19.793 -1.15%
2005-10-04 0 52.00 52.00 52.35 51.95 52.20 754,212 39,227,389 52.011 19.91 19.91 20.05 19.89 19.99 1,969,443 19.918 0.10%
2005-10-03 0 51.95 51.70 51.75 51.80 52.15 103,600 5,386,608 51.994 19.89 19.80 19.82 19.84 19.97 270,526 19.912 -0.10%
2005-09-30 0 52.00 51.90 52.00 51.55 52.15 181,072 9,399,947 51.913 19.91 19.88 19.91 19.74 19.97 472,826 19.880 0.97%
2005-09-29 0 51.50 51.50 51.55 51.25 52.20 724,000 37,326,460 51.556 19.72 19.72 19.74 19.63 19.99 1,890,552 19.744 0.00%
2005-09-28 0 51.50 51.50 51.55 51.25 51.60 77,600 3,993,040 51.457 19.72 19.72 19.74 19.63 19.76 202,634 19.706 0.39%
2005-09-27 0 51.30 51.20 51.30 51.30 51.55 33,600 1,726,420 51.382 19.65 19.61 19.65 19.65 19.74 87,738 19.677 -0.48%
2005-09-26 0 51.55 51.55 51.80 51.55 51.80 63,200 3,261,500 51.606 19.74 19.74 19.84 19.74 19.84 165,032 19.763 -0.48%
2005-09-23 0 51.80 51.80 51.90 51.50 51.80 12,800 661,800 51.703 19.84 19.84 19.88 19.72 19.84 33,424 19.800 0.19%
2005-09-22 0 51.70 51.65 51.70 51.60 52.50 150,000 7,764,620 51.764 19.80 19.78 19.80 19.76 20.11 391,689 19.823 -1.99%
2005-09-21 0 52.75 52.50 52.80 52.65 53.20 794,504 42,126,357 53.022 20.20 20.11 20.22 20.16 20.37 2,074,656 20.305 -1.12%
2005-09-20 0 53.35 53.05 53.35 52.00 53.40 252,564 13,402,438 53.066 20.43 20.32 20.43 19.91 20.45 659,510 20.322 1.62%
2005-09-16 0 52.50 52.50 52.80 52.20 52.50 35,240 1,854,031 52.612 20.11 20.11 20.22 19.99 20.11 92,021 20.148 -0.94%
2005-09-15 0 53.00 52.55 53.00 52.30 53.00 109,612 5,783,586 52.764 20.30 20.12 20.30 20.03 20.30 286,225 20.206 -0.56%
2005-09-14 0 53.30 53.30 53.40 52.70 53.50 158,000 8,401,360 53.173 20.41 20.41 20.45 20.18 20.49 412,579 20.363 0.57%
2005-09-13 0 53.00 52.80 53.00 52.90 53.00 326,463 17,299,701 52.991 20.30 20.22 20.30 20.26 20.30 852,480 20.293 -0.56%
2005-09-12 0 53.30 53.00 53.30 52.95 53.30 64,000 3,397,880 53.092 20.41 20.30 20.41 20.28 20.41 167,121 20.332 0.57%
2005-09-09 0 53.00 52.65 53.10 52.40 53.00 52,800 2,774,571 52.549 20.30 20.16 20.34 20.07 20.30 137,875 20.124 1.44%
2005-09-08 0 52.25 52.20 52.30 52.20 52.80 82,000 4,294,880 52.377 20.01 19.99 20.03 19.99 20.22 214,123 20.058 -1.47%
2005-09-07 0 53.75 53.60 53.90 53.50 53.95 130,800 7,021,000 53.677 20.31 20.25 20.36 20.21 20.38 346,190 20.281 -0.37%
2005-09-06 0 53.95 53.60 53.95 53.00 54.50 219,200 11,772,917 53.709 20.38 20.25 20.38 20.02 20.59 580,160 20.293 -1.01%
2005-09-05 0 54.50 53.60 54.55 53.00 54.55 607,600 32,710,498 53.836 20.59 20.25 20.61 20.02 20.61 1,608,143 20.341 3.02%
2005-09-02 0 52.90 52.85 53.00 52.45 53.25 597,700 31,576,205 52.830 19.99 19.97 20.02 19.82 20.12 1,581,940 19.960 1.24%
2005-09-01 0 52.25 52.20 52.25 51.00 52.30 432,971 22,448,968 51.849 19.74 19.72 19.74 19.27 19.76 1,145,950 19.590 2.45%
2005-08-31 0 51.00 50.95 51.20 50.70 51.30 454,100 23,143,040 50.965 19.27 19.25 19.34 19.16 19.38 1,201,872 19.256 -0.58%
2005-08-30 0 51.30 51.30 51.55 51.15 51.55 247,400 12,682,800 51.264 19.38 19.38 19.48 19.33 19.48 654,797 19.369 0.98%
2005-08-29 0 50.80 50.70 50.80 50.70 51.25 400,504 20,381,120 50.889 19.19 19.16 19.19 19.16 19.36 1,060,019 19.227 -1.07%
2005-08-26 0 51.35 51.30 51.35 50.65 51.50 193,569 9,907,462 51.183 19.40 19.38 19.40 19.14 19.46 512,322 19.338 0.69%
2005-08-25 0 51.00 51.00 51.30 50.55 51.30 774,400 39,279,300 50.722 19.27 19.27 19.38 19.10 19.38 2,049,615 19.164 -0.10%
2005-08-24 0 51.05 51.00 51.05 50.85 51.30 968,200 49,522,784 51.149 19.29 19.27 19.29 19.21 19.38 2,562,548 19.326 -0.87%
2005-08-23 0 51.50 51.40 51.80 51.30 53.10 1,818,206 95,119,317 52.315 19.46 19.42 19.57 19.38 20.06 4,812,270 19.766 -2.83%
2005-08-22 0 53.00 53.00 53.05 52.10 53.25 606,400 32,058,120 52.866 20.02 20.02 20.04 19.68 20.12 1,604,967 19.974 1.73%
2005-08-19 0 52.10 52.00 52.10 50.50 52.15 1,335,200 68,805,200 51.532 19.68 19.65 19.68 19.08 19.70 3,533,891 19.470 2.36%
2005-08-18 0 50.90 51.00 51.30 50.70 55.00 1,822,000 94,918,787 52.096 19.23 19.27 19.38 19.16 20.78 4,822,311 19.683 -10.39%
2005-08-17 0 56.80 56.60 56.95 56.55 58.00 915,200 52,732,520 57.619 21.46 21.39 21.52 21.37 21.91 2,422,272 21.770 -1.98%
2005-08-16 0 57.95 57.90 57.95 57.30 58.00 121,600 7,024,774 57.770 21.90 21.88 21.90 21.65 21.91 321,840 21.827 0.43%
2005-08-15 0 57.70 57.60 57.70 57.40 57.80 58,492 3,367,266 57.568 21.80 21.76 21.80 21.69 21.84 154,812 21.751 0.61%
2005-08-12 0 57.35 57.30 57.40 57.05 57.50 90,785 5,196,737 57.242 21.67 21.65 21.69 21.56 21.73 240,282 21.628 0.09%
2005-08-11 0 57.30 57.25 57.30 56.50 57.40 234,000 13,366,820 57.123 21.65 21.63 21.65 21.35 21.69 619,331 21.583 0.88%
2005-08-10 0 56.80 56.80 57.00 56.75 57.10 62,700 3,569,080 56.923 21.46 21.46 21.54 21.44 21.57 165,949 21.507 0.09%
2005-08-09 0 56.75 56.75 56.80 56.60 56.85 654,900 37,201,020 56.804 21.44 21.44 21.46 21.39 21.48 1,733,332 21.462 -0.09%
2005-08-08 0 56.80 56.70 57.00 56.60 57.30 6,800 387,240 56.947 21.46 21.42 21.54 21.39 21.65 17,998 21.516 -0.87%
2005-08-05 0 57.30 56.80 57.30 56.60 57.30 255,600 14,566,540 56.990 21.65 21.46 21.65 21.39 21.65 676,500 21.532 0.53%
2005-08-04 0 57.00 56.90 57.40 56.80 58.50 311,600 18,009,122 57.796 21.54 21.50 21.69 21.46 22.10 824,716 21.837 -0.52%
2005-08-03 0 57.30 57.10 57.30 57.00 57.90 623,435 35,638,700 57.165 21.65 21.57 21.65 21.54 21.88 1,650,054 21.599 1.42%
2005-08-02 0 56.50 56.50 56.85 56.30 57.30 520,712 29,561,748 56.772 21.35 21.35 21.48 21.27 21.65 1,378,175 21.450 1.25%
2005-08-01 0 55.80 55.75 55.85 55.20 56.50 436,392 24,359,162 55.819 21.08 21.06 21.10 20.86 21.35 1,155,004 21.090 -1.76%
2005-07-29 0 56.80 56.00 57.50 56.80 58.00 526,400 30,437,810 57.823 21.46 21.16 21.73 21.46 21.91 1,393,230 21.847 -1.73%
2005-07-28 0 57.80 57.70 57.85 57.50 58.00 576,871 33,338,367 57.792 21.84 21.80 21.86 21.73 21.91 1,526,812 21.835 0.52%
2005-07-27 0 57.50 57.30 57.60 56.00 58.25 890,800 51,082,480 57.344 21.73 21.65 21.76 21.16 22.01 2,357,692 21.666 1.86%
2005-07-26 0 56.45 56.10 56.50 55.30 56.50 1,455,400 81,302,641 55.863 21.33 21.20 21.35 20.89 21.35 3,852,026 21.106 2.08%
2005-07-25 0 55.30 55.00 55.50 55.00 55.65 1,007,650 55,642,161 55.220 20.89 20.78 20.97 20.78 21.03 2,666,960 20.864 0.82%
2005-07-22 0 54.85 54.80 54.90 54.05 54.85 879,200 47,947,374 54.535 20.72 20.70 20.74 20.42 20.72 2,326,990 20.605 1.48%
2005-07-21 0 54.05 54.00 54.05 53.60 54.20 619,600 33,454,100 53.993 20.42 20.40 20.42 20.25 20.48 1,639,903 20.400 0.84%
2005-07-20 0 53.60 53.55 53.65 53.50 53.75 100,400 5,388,444 53.670 20.25 20.23 20.27 20.21 20.31 265,730 20.278 -0.19%
2005-07-19 0 53.70 53.60 53.70 53.50 54.15 285,600 15,361,896 53.788 20.29 20.25 20.29 20.21 20.46 755,901 20.323 0.37%
2005-07-18 0 53.50 53.50 53.70 53.15 54.00 372,800 20,021,620 53.706 20.21 20.21 20.29 20.08 20.40 986,695 20.292 0.56%
2005-07-15 0 53.20 53.15 53.25 52.95 53.20 297,000 15,744,640 53.012 20.10 20.08 20.12 20.01 20.10 786,074 20.029 0.66%
2005-07-14 0 52.85 52.65 52.85 52.60 53.30 447,600 23,651,920 52.842 19.97 19.89 19.97 19.87 20.14 1,184,669 19.965 0.86%
2005-07-13 0 52.40 52.40 52.50 52.30 52.55 246,429 12,910,825 52.392 19.80 19.80 19.84 19.76 19.85 652,227 19.795 0.38%
2005-07-12 0 52.20 52.20 52.25 52.10 52.25 55,200 2,877,900 52.136 19.72 19.72 19.74 19.68 19.74 146,099 19.698 0.19%
2005-07-11 0 52.10 52.00 52.10 51.80 52.40 1,279,539 66,620,535 52.066 19.68 19.65 19.68 19.57 19.80 3,386,573 19.672 0.58%
2005-07-08 0 51.80 51.75 51.90 51.50 52.00 116,800 6,065,470 51.930 19.57 19.55 19.61 19.46 19.65 309,136 19.621 -0.38%
2005-07-07 0 52.00 51.95 52.00 51.90 52.30 1,134,000 58,994,850 52.024 19.65 19.63 19.65 19.61 19.76 3,001,373 19.656 -0.57%
2005-07-06 0 52.30 52.25 52.30 52.20 52.35 369,300 19,305,805 52.277 19.76 19.74 19.76 19.72 19.78 977,431 19.752 0.38%
2005-07-05 0 52.10 52.00 52.15 51.50 52.30 219,000 11,397,860 52.045 19.68 19.65 19.70 19.46 19.76 579,630 19.664 0.48%
2005-07-04 0 51.85 51.60 51.85 51.35 52.00 194,800 10,058,540 51.635 19.59 19.50 19.59 19.40 19.65 515,580 19.509 -0.29%
2005-06-30 0 52.00 52.00 52.25 51.75 52.25 97,600 5,069,900 51.946 19.65 19.65 19.74 19.55 19.74 258,319 19.626 -0.48%
2005-06-29 0 52.25 52.00 52.25 52.00 52.50 553,600 28,962,100 52.316 19.74 19.65 19.74 19.65 19.84 1,465,220 19.766 2.45%
2005-06-28 1 - - - - - 0 0 - 19.27 - - - - 0 - 0.00%
2005-06-27 0 51.00 51.00 51.25 51.00 51.50 147,600 7,559,100 51.213 19.27 19.27 19.36 19.27 19.46 390,655 19.350 -0.97%
2005-06-24 0 51.50 51.25 51.50 51.00 51.50 476,100 24,630,525 51.734 19.46 19.36 19.46 19.27 19.46 1,260,100 19.546 -0.48%
2005-06-23 0 51.75 51.75 52.00 51.50 52.25 174,088 9,015,644 51.788 19.55 19.55 19.65 19.46 19.74 460,761 19.567 0.49%
2005-06-22 0 51.50 51.25 51.50 51.00 51.75 570,400 29,568,080 51.837 19.46 19.36 19.46 19.27 19.55 1,509,685 19.586 0.98%
2005-06-21 0 51.00 50.75 51.75 50.75 52.25 379,120 19,737,424 52.061 19.27 19.17 19.55 19.17 19.74 1,003,422 19.670 -1.92%
2005-06-20 0 52.00 51.75 52.00 51.50 52.00 84,000 4,343,000 51.702 19.65 19.55 19.65 19.46 19.65 222,324 19.535 0.48%
2005-06-17 0 51.75 51.00 51.75 50.75 52.00 66,800 3,414,062 51.109 19.55 19.27 19.55 19.17 19.65 176,800 19.310 1.47%
2005-06-16 0 51.00 51.00 51.25 51.00 51.50 281,600 14,381,300 51.070 19.27 19.27 19.36 19.27 19.46 745,314 19.296 -0.97%
2005-06-15 0 51.50 51.50 51.75 51.25 52.00 182,800 9,414,200 51.500 19.46 19.46 19.55 19.36 19.65 483,819 19.458 -1.44%
2005-06-14 0 52.25 52.00 52.50 51.75 52.25 571,163 29,692,413 51.986 19.74 19.65 19.84 19.55 19.74 1,511,705 19.642 0.00%
2005-06-13 0 52.25 52.25 52.75 52.00 52.75 278,884 14,640,284 52.496 19.74 19.74 19.93 19.65 19.93 738,126 19.834 0.48%
2005-06-10 0 52.00 52.00 52.25 52.00 52.00 213,476 11,100,476 51.999 19.65 19.65 19.74 19.65 19.65 565,010 19.647 0.00%
2005-06-09 0 52.00 52.00 52.25 51.25 52.25 180,800 9,395,800 51.968 19.65 19.65 19.74 19.36 19.74 478,526 19.635 0.97%
2005-06-08 0 51.50 51.50 52.00 51.25 52.00 260,704 13,456,800 51.617 19.46 19.46 19.65 19.36 19.65 690,009 19.502 0.98%
2005-06-07 0 51.00 51.00 51.25 51.00 51.25 90,800 4,637,200 51.070 19.27 19.27 19.36 19.27 19.36 240,322 19.296 -0.49%
2005-06-06 0 51.25 50.75 51.25 50.50 51.25 154,400 7,862,000 50.920 19.36 19.17 19.36 19.08 19.36 408,653 19.239 0.99%
2005-06-03 0 50.75 50.75 51.00 50.75 51.00 93,496 4,752,100 50.827 19.17 19.17 19.27 19.17 19.27 247,457 19.204 0.00%
2005-06-02 0 50.75 50.75 51.00 50.50 51.00 89,600 4,540,081 50.671 19.17 19.17 19.27 19.08 19.27 237,145 19.145 1.00%
2005-06-01 0 50.25 50.25 50.50 50.25 50.50 106,000 5,333,000 50.311 18.99 18.99 19.08 18.99 19.08 280,552 19.009 -0.50%
2005-05-31 0 50.50 49.90 50.00 50.00 51.25 418,000 21,221,600 50.769 19.08 18.85 18.89 18.89 19.36 1,106,326 19.182 0.50%
2005-05-30 0 50.25 50.25 50.50 49.80 50.25 121,200 6,076,653 50.137 18.99 18.99 19.08 18.82 18.99 320,782 18.943 -0.50%
2005-05-27 0 50.50 50.25 50.50 49.70 50.75 197,200 9,912,740 50.267 19.08 18.99 19.08 18.78 19.17 521,932 18.992 1.61%
2005-05-26 0 49.70 49.50 49.80 49.30 50.50 169,504 8,433,569 49.754 18.78 18.70 18.82 18.63 19.08 448,628 18.799 -1.58%
2005-05-25 0 50.50 50.25 50.75 49.10 50.75 166,600 8,332,560 50.015 19.08 18.99 19.17 18.55 19.17 440,942 18.897 2.43%
2005-05-24 0 49.30 49.30 49.60 49.10 49.30 238,000 11,693,480 49.132 18.63 18.63 18.74 18.55 18.63 629,918 18.564 0.00%
2005-05-23 0 49.30 49.20 49.30 49.00 49.30 51,600 2,541,720 49.258 18.63 18.59 18.63 18.51 18.63 136,570 18.611 -0.40%
2005-05-20 0 49.50 49.50 49.60 49.10 49.50 112,800 5,570,240 49.382 18.70 18.70 18.74 18.55 18.70 298,549 18.658 0.61%
2005-05-19 0 49.20 49.20 49.60 49.10 49.90 153,200 7,580,200 49.479 18.59 18.59 18.74 18.55 18.85 405,476 18.695 -1.20%
2005-05-18 0 49.80 49.70 49.90 49.60 50.50 145,800 7,269,950 49.862 18.82 18.78 18.85 18.74 19.08 385,891 18.839 0.00%
2005-05-17 0 49.80 49.70 49.80 49.70 50.75 280,400 14,086,820 50.238 18.82 18.78 18.82 18.78 19.17 742,138 18.981 -1.39%
2005-05-13 0 50.50 50.50 50.75 50.50 51.00 141,200 7,166,600 50.755 19.08 19.08 19.17 19.08 19.27 373,716 19.177 0.50%
2005-05-12 0 50.25 50.00 50.25 50.00 50.25 78,400 3,935,600 50.199 18.99 18.89 18.99 18.89 18.99 207,502 18.967 0.00%
2005-05-11 0 50.25 50.00 50.50 50.00 50.50 233,816 11,748,635 50.247 18.99 18.89 19.08 18.89 19.08 618,844 18.985 -0.50%
2005-05-10 0 50.50 50.50 51.00 50.25 51.25 296,000 14,956,600 50.529 19.08 19.08 19.27 18.99 19.36 783,427 19.091 -0.98%
2005-05-09 0 51.00 50.25 51.00 49.80 51.00 265,600 13,397,159 50.441 19.27 18.99 19.27 18.82 19.27 702,967 19.058 0.99%
2005-05-06 0 50.50 50.50 50.75 50.50 51.00 143,200 7,264,566 50.730 19.08 19.08 19.17 19.08 19.27 379,009 19.167 -1.46%
2005-05-05 0 51.25 51.25 51.50 50.00 51.50 584,000 29,909,200 51.214 19.36 19.36 19.46 18.89 19.46 1,545,680 19.350 2.50%
2005-05-04 0 50.00 50.00 50.25 49.20 50.25 307,600 15,281,060 49.678 18.89 18.89 18.99 18.59 18.99 814,129 18.770 0.20%
2005-05-03 0 49.90 49.50 49.90 49.80 50.50 249,600 12,536,560 50.227 18.85 18.70 18.85 18.82 19.08 660,620 18.977 -0.70%
2005-04-29 0 50.25 50.25 50.75 50.00 51.00 157,400 7,934,100 50.407 18.99 18.99 19.17 18.89 19.27 416,593 19.045 -1.95%
2005-04-28 0 51.25 51.25 51.50 50.00 51.50 330,000 16,666,900 50.506 19.36 19.36 19.46 18.89 19.46 873,415 19.082 0.99%
2005-04-27 0 50.75 50.50 50.75 50.25 51.00 283,600 14,350,524 50.601 19.17 19.08 19.17 18.99 19.27 750,608 19.119 0.50%
2005-04-26 0 50.50 50.25 50.50 50.00 50.75 146,800 7,427,900 50.599 19.08 18.99 19.08 18.89 19.17 388,537 19.118 1.00%
2005-04-25 0 50.00 50.00 50.50 49.90 51.50 181,400 9,206,068 50.750 18.89 18.89 19.08 18.85 19.46 480,114 19.175 -0.50%
2005-04-22 0 50.25 49.70 51.00 50.00 51.25 293,400 14,949,800 50.954 18.99 18.78 19.27 18.89 19.36 776,546 19.252 -0.50%
2005-04-21 0 50.50 50.25 50.75 49.20 51.50 444,450 22,337,865 50.260 19.08 18.99 19.17 18.59 19.46 1,176,332 18.989 2.02%
2005-04-20 0 49.50 49.40 49.60 49.00 51.00 398,800 19,959,800 50.050 18.70 18.66 18.74 18.51 19.27 1,055,509 18.910 -1.88%
2005-04-19 0 51.75 51.75 52.00 51.75 52.00 76,400 3,971,800 51.987 19.06 19.06 19.15 19.06 19.15 207,419 19.149 0.98%
2005-04-18 0 51.25 51.00 51.25 51.00 51.75 168,000 8,614,700 51.278 18.88 18.79 18.88 18.79 19.06 456,106 18.888 -1.44%
2005-04-15 0 52.00 52.00 52.50 51.75 53.00 230,000 11,970,700 52.047 19.15 19.15 19.34 19.06 19.52 624,430 19.171 -0.95%
2005-04-14 0 52.50 52.50 52.75 52.50 53.25 207,700 10,950,650 52.723 19.34 19.34 19.43 19.34 19.61 563,888 19.420 -1.41%
2005-04-13 0 53.25 53.25 53.50 53.00 54.00 350,000 18,706,200 53.446 19.61 19.61 19.71 19.52 19.89 950,220 19.686 -0.47%
2005-04-12 0 53.50 53.00 53.75 53.00 53.75 436,000 23,224,500 53.267 19.71 19.52 19.80 19.52 19.80 1,183,702 19.620 0.94%
2005-04-11 0 53.00 53.00 53.25 53.00 53.50 428,800 22,795,600 53.161 19.52 19.52 19.61 19.52 19.71 1,164,155 19.581 -0.93%
2005-04-08 0 53.50 53.00 53.50 53.25 53.75 468,642 24,942,331 53.223 19.71 19.52 19.71 19.61 19.80 1,272,323 19.604 0.47%
2005-04-07 0 53.25 53.00 53.50 51.75 53.50 914,188 47,975,496 52.479 19.61 19.52 19.71 19.06 19.71 2,481,942 19.330 2.40%
2005-04-06 0 52.00 51.75 52.00 50.50 52.25 439,800 22,814,973 51.876 19.15 19.06 19.15 18.60 19.25 1,194,019 19.108 2.97%
2005-04-04 0 50.50 50.50 50.75 50.00 50.50 175,600 8,827,400 50.270 18.60 18.60 18.69 18.42 18.60 476,739 18.516 0.50%
2005-04-01 0 50.25 50.00 50.75 49.70 50.50 437,010 21,946,846 50.220 18.51 18.42 18.69 18.31 18.60 1,186,445 18.498 1.11%
2005-03-31 0 49.70 49.60 50.25 49.60 51.50 577,400 29,204,120 50.579 18.31 18.27 18.51 18.27 18.97 1,567,591 18.630 -1.58%
2005-03-30 0 50.50 50.50 50.75 50.50 51.25 768,345 39,158,695 50.965 18.60 18.60 18.69 18.60 18.88 2,085,990 18.772 -0.49%
2005-03-29 0 50.75 51.00 51.25 50.75 51.75 242,800 12,378,000 50.980 18.69 18.79 18.88 18.69 19.06 659,181 18.778 0.00%
2005-03-24 0 50.75 50.75 51.00 50.50 52.00 592,000 30,328,591 51.231 18.69 18.69 18.79 18.60 19.15 1,607,229 18.870 0.50%
2005-03-23 0 50.50 50.25 50.50 50.25 51.50 416,000 21,013,200 50.513 18.60 18.51 18.60 18.51 18.97 1,129,404 18.606 -1.46%
2005-03-22 0 51.25 51.00 52.00 51.00 51.75 431,386 22,136,473 51.315 18.88 18.79 19.15 18.79 19.06 1,171,176 18.901 -0.97%
2005-03-21 0 51.75 51.50 51.75 51.50 52.50 349,200 18,262,700 52.299 19.06 18.97 19.06 18.97 19.34 948,048 19.263 -1.43%
2005-03-18 0 52.50 52.25 52.50 52.25 53.50 775,600 40,850,150 52.669 19.34 19.25 19.34 19.25 19.71 2,105,687 19.400 0.00%
2005-03-17 0 52.50 52.25 52.50 52.25 54.75 1,321,170 69,856,963 52.875 19.34 19.25 19.34 19.25 20.17 3,586,863 19.476 -4.11%
2005-03-16 0 54.75 54.75 55.00 54.75 55.50 247,200 13,617,929 55.089 20.17 20.17 20.26 20.17 20.44 671,127 20.291 -0.45%
2005-03-15 0 55.00 55.00 55.25 55.00 55.50 540,384 29,972,536 55.465 20.26 20.26 20.35 20.26 20.44 1,467,096 20.430 -0.90%
2005-03-14 0 55.50 55.25 55.50 55.25 55.50 54,638 3,032,012 55.493 20.44 20.35 20.44 20.35 20.44 148,337 20.440 -0.45%
2005-03-11 0 55.75 55.50 55.75 55.50 55.75 160,000 8,908,450 55.678 20.53 20.44 20.53 20.44 20.53 434,386 20.508 0.45%
2005-03-10 0 55.50 55.50 55.75 55.50 56.00 310,000 17,295,370 55.792 20.44 20.44 20.53 20.44 20.63 841,623 20.550 -0.89%
2005-03-09 0 56.00 56.00 56.25 56.00 56.25 75,600 4,239,700 56.081 20.63 20.63 20.72 20.63 20.72 205,247 20.657 0.00%
2005-03-08 0 56.00 55.75 56.00 55.25 56.00 117,040 6,526,182 55.760 20.63 20.53 20.63 20.35 20.63 317,754 20.539 1.36%
2005-03-07 0 55.25 55.00 55.25 55.25 56.25 268,200 14,891,550 55.524 20.35 20.26 20.35 20.35 20.72 728,140 20.451 -0.45%
2005-03-04 0 55.50 55.25 55.50 55.25 56.75 1,246,000 69,459,800 55.746 20.44 20.35 20.44 20.35 20.90 3,382,783 20.533 -2.20%
2005-03-03 0 56.75 56.75 57.00 56.75 58.00 659,600 37,642,000 57.068 20.90 20.90 21.00 20.90 21.36 1,790,757 21.020 -2.99%
2005-03-02 0 58.50 58.25 58.50 58.25 58.50 31,211 1,825,227 58.480 21.55 21.46 21.55 21.46 21.55 84,735 21.540 -1.68%
2005-03-01 0 59.50 59.00 59.50 58.50 59.50 185,949 10,971,917 59.005 21.92 21.73 21.92 21.55 21.92 504,836 21.734 0.85%
2005-02-28 0 59.00 59.00 59.25 57.75 59.25 339,600 19,932,800 58.695 21.73 21.73 21.82 21.27 21.82 921,985 21.619 1.72%
2005-02-25 0 58.00 58.00 58.50 58.00 58.75 250,000 14,590,332 58.361 21.36 21.36 21.55 21.36 21.64 678,728 21.497 -0.85%
2005-02-24 0 58.50 58.50 58.75 58.50 59.00 141,200 8,283,330 58.664 21.55 21.55 21.64 21.55 21.73 383,346 21.608 -0.43%
2005-02-23 0 58.75 58.00 58.75 57.25 58.75 361,200 20,975,600 58.072 21.64 21.36 21.64 21.09 21.64 980,627 21.390 2.17%
2005-02-22 0 57.50 57.50 58.25 57.50 57.75 509,600 29,309,000 57.514 21.18 21.18 21.46 21.18 21.27 1,383,520 21.184 -0.86%
2005-02-21 0 58.00 57.75 58.00 57.75 59.25 311,600 18,062,300 57.966 21.36 21.27 21.36 21.27 21.82 845,967 21.351 -2.11%
2005-02-18 0 59.25 59.00 59.25 58.50 59.25 340,600 20,038,779 58.834 21.82 21.73 21.82 21.55 21.82 924,700 21.671 0.00%
2005-02-17 0 59.25 58.25 59.50 58.00 59.50 460,306 27,160,248 59.005 21.82 21.46 21.92 21.36 21.92 1,249,691 21.734 1.72%
2005-02-16 0 58.25 58.25 58.50 57.00 58.75 486,200 28,306,838 58.221 21.46 21.46 21.55 21.00 21.64 1,319,991 21.445 2.64%
2005-02-15 0 56.75 56.50 58.00 56.50 59.00 412,000 23,928,740 58.079 20.90 20.81 21.36 20.81 21.73 1,118,545 21.393 -3.81%
2005-02-14 0 59.00 59.00 59.25 58.50 59.25 519,822 30,591,919 58.851 21.73 21.73 21.82 21.55 21.82 1,411,272 21.677 -0.42%
2005-02-08 0 59.25 59.00 59.25 58.25 59.25 251,200 14,787,400 58.867 21.82 21.73 21.82 21.46 21.82 681,986 21.683 1.72%
2005-02-07 0 58.25 57.75 58.25 56.75 58.50 426,800 24,715,100 57.908 21.46 21.27 21.46 20.90 21.55 1,158,725 21.330 3.56%
2005-02-04 0 56.25 56.25 56.50 56.00 56.50 267,212 15,008,120 56.166 20.72 20.72 20.81 20.63 20.81 725,458 20.688 0.45%
2005-02-03 0 56.00 55.75 56.00 55.75 56.25 180,000 10,061,295 55.896 20.63 20.53 20.63 20.53 20.72 488,684 20.589 0.45%
2005-02-02 0 55.75 55.75 56.00 55.50 56.25 618,578 34,456,846 55.703 20.53 20.53 20.63 20.44 20.72 1,679,386 20.518 0.00%
2005-02-01 0 55.75 55.75 56.00 55.00 56.25 1,132,400 62,797,488 55.455 20.53 20.53 20.63 20.26 20.72 3,074,368 20.426 -1.76%
2005-01-31 0 56.75 56.75 57.00 56.50 57.00 205,600 11,690,425 56.860 20.90 20.90 21.00 20.81 21.00 558,186 20.944 -0.44%
2005-01-28 0 57.00 56.75 57.25 56.50 57.75 426,400 24,337,089 57.076 21.00 20.90 21.09 20.81 21.27 1,157,639 21.023 0.44%
2005-01-27 0 56.75 56.75 57.00 56.00 57.25 276,800 15,782,200 57.017 20.90 20.90 21.00 20.63 21.09 751,488 21.001 1.79%
2005-01-26 0 55.75 55.75 56.25 55.75 56.50 521,555 29,212,525 56.010 20.53 20.53 20.72 20.53 20.81 1,415,977 20.631 0.00%
2005-01-25 0 55.75 55.50 55.75 55.00 55.75 912,000 50,601,689 55.484 20.53 20.44 20.53 20.26 20.53 2,476,001 20.437 0.90%
2005-01-24 0 55.25 55.00 55.25 54.75 57.50 418,000 23,123,000 55.318 20.35 20.26 20.35 20.17 21.18 1,134,834 20.376 -3.91%
2005-01-21 0 57.50 57.25 57.50 57.25 58.75 282,067 16,267,236 57.672 21.18 21.09 21.18 21.09 21.64 765,788 21.242 -3.77%
2005-01-20 0 59.75 59.00 60.00 59.00 60.00 164,828 9,880,645 59.945 22.01 21.73 22.10 21.73 22.10 447,494 22.080 -2.05%
2005-01-19 0 61.00 59.50 61.00 61.00 61.00 299,600 18,259,360 60.946 22.47 21.92 22.47 22.47 22.47 813,388 22.449 0.00%
2005-01-18 0 61.00 61.00 61.25 60.25 61.00 189,359 11,468,061 60.563 22.47 22.47 22.56 22.19 22.47 514,093 22.307 1.24%
2005-01-17 0 60.25 60.00 60.25 60.00 60.50 98,000 5,887,800 60.080 22.19 22.10 22.19 22.10 22.28 266,062 22.129 1.26%
2005-01-14 0 59.50 59.00 59.50 59.00 59.75 31,606 1,875,325 59.334 21.92 21.73 21.92 21.73 22.01 85,808 21.855 0.42%
2005-01-13 0 59.25 59.00 59.25 59.00 60.00 298,323 17,791,615 59.639 21.82 21.73 21.82 21.73 22.10 809,921 21.967 -1.25%
2005-01-12 0 60.00 59.75 60.50 60.00 60.25 407,200 24,459,311 60.067 22.10 22.01 22.28 22.10 22.19 1,105,513 22.125 0.00%
2005-01-11 0 60.00 60.00 60.50 59.50 60.25 196,400 11,793,000 60.046 22.10 22.10 22.28 21.92 22.19 533,209 22.117 0.84%
2005-01-10 0 59.50 59.00 60.00 57.50 61.00 898,241 53,954,299 60.067 21.92 21.73 22.10 21.18 22.47 2,438,647 22.125 2.59%
2005-01-07 0 58.00 57.50 58.00 57.75 59.00 105,200 6,113,600 58.114 21.36 21.18 21.36 21.27 21.73 285,609 21.405 -1.69%
2005-01-06 0 59.00 58.75 59.50 59.00 59.50 121,087 7,160,818 59.138 21.73 21.64 21.92 21.73 21.92 328,741 21.783 -0.84%
2005-01-05 0 59.50 59.50 60.00 59.00 60.50 581,200 34,699,114 59.703 21.92 21.92 22.10 21.73 22.28 1,577,908 21.991 -2.06%
2005-01-04 0 60.75 60.50 60.75 60.25 60.75 27,600 1,668,600 60.457 22.38 22.28 22.38 22.19 22.38 74,932 22.268 0.00%
2005-01-03 0 60.75 60.50 61.50 60.50 60.75 5,200 314,700 60.519 22.38 22.28 22.65 22.28 22.38 14,118 22.291 0.83%
2004-12-31 0 60.25 60.00 60.25 60.25 61.00 68,581 4,176,833 60.904 22.19 22.10 22.19 22.19 22.47 186,192 22.433 -2.03%
2004-12-30 0 61.50 61.25 61.50 61.25 61.50 67,600 4,153,100 61.436 22.65 22.56 22.65 22.56 22.65 183,528 22.629 0.00%
2004-12-29 0 61.50 61.50 61.75 61.50 61.50 19,312 1,187,576 61.494 22.65 22.65 22.74 22.65 22.65 52,430 22.651 0.00%
2004-12-28 0 61.50 61.25 61.50 61.25 62.00 109,243 6,720,591 61.520 22.65 22.56 22.65 22.56 22.84 296,585 22.660 -0.40%
2004-12-24 0 61.75 61.50 61.75 61.50 61.75 134,600 8,313,450 61.764 22.74 22.65 22.74 22.65 22.74 365,427 22.750 -0.40%
2004-12-23 0 62.00 61.75 62.00 62.00 62.25 496,000 30,753,807 62.004 22.84 22.74 22.84 22.84 22.93 1,346,597 22.838 0.00%
2004-12-22 0 62.00 62.00 62.25 62.00 62.25 333,594 20,682,934 62.000 22.84 22.84 22.93 22.84 22.93 905,679 22.837 -0.40%
2004-12-21 0 62.25 62.00 62.25 61.75 63.00 323,600 20,133,400 62.217 22.93 22.84 22.93 22.74 23.21 878,546 22.917 -0.80%
2004-12-20 0 62.75 62.75 63.00 61.50 63.00 504,400 31,505,610 62.462 23.11 23.11 23.21 22.65 23.21 1,369,403 23.007 2.03%
2004-12-17 0 61.50 61.25 61.50 61.00 61.50 485,286 29,728,982 61.261 22.65 22.56 22.65 22.47 22.65 1,317,510 22.565 0.82%
2004-12-16 0 61.00 61.00 61.25 60.25 61.50 452,159 27,538,010 60.903 22.47 22.47 22.56 22.19 22.65 1,227,573 22.433 2.09%
2004-12-15 0 59.75 59.75 60.25 59.25 60.25 252,792 15,085,106 59.674 22.01 22.01 22.19 21.82 22.19 686,309 21.980 1.27%
2004-12-14 0 59.00 58.75 59.00 58.00 59.25 115,600 6,799,800 58.822 21.73 21.64 21.73 21.36 21.82 313,844 21.666 3.06%
2004-12-13 0 57.25 57.00 57.50 57.25 57.75 95,400 5,481,700 57.460 21.09 21.00 21.18 21.09 21.27 259,003 21.165 0.00%
2004-12-10 0 57.25 57.00 57.25 57.00 59.00 417,200 24,209,479 58.028 21.09 21.00 21.09 21.00 21.73 1,132,662 21.374 -2.14%
2004-12-09 0 58.50 58.50 58.75 58.25 59.00 213,600 12,528,200 58.653 21.55 21.55 21.64 21.46 21.73 579,906 21.604 -0.85%
2004-12-08 0 59.00 58.75 59.00 58.75 59.50 217,000 12,764,741 58.824 21.73 21.64 21.73 21.64 21.92 589,136 21.667 0.00%
2004-12-07 0 59.00 59.00 59.25 58.25 59.50 496,000 29,180,494 58.832 21.73 21.73 21.82 21.46 21.92 1,346,597 21.670 0.85%
2004-12-06 0 58.50 58.25 58.50 58.00 59.75 384,200 22,639,369 58.926 21.55 21.46 21.55 21.36 22.01 1,043,070 21.705 -2.50%
2004-12-03 0 60.00 59.75 60.00 59.75 61.25 136,800 8,266,265 60.426 22.10 22.01 22.10 22.01 22.56 371,400 22.257 -2.04%
2004-12-02 0 61.25 61.00 61.25 61.00 61.75 100,433 6,158,205 61.317 22.56 22.47 22.56 22.47 22.74 272,667 22.585 0.00%
2004-12-01 0 61.25 61.00 61.25 60.75 61.50 60,800 3,726,729 61.295 22.56 22.47 22.56 22.38 22.65 165,067 22.577 0.82%
2004-11-30 0 60.75 60.75 61.50 60.50 61.75 272,850 16,758,375 61.420 22.38 22.38 22.65 22.28 22.74 740,764 22.623 -2.02%
2004-11-29 0 62.00 62.00 62.25 61.75 62.50 519,118 32,220,973 62.069 22.84 22.84 22.93 22.74 23.02 1,409,361 22.862 0.00%
2004-11-26 0 62.00 62.00 62.25 62.00 63.00 526,419 32,936,064 62.566 22.84 22.84 22.93 22.84 23.21 1,429,182 23.045 -3.12%
2004-11-25 0 64.00 63.75 64.25 61.00 64.00 1,016,451 63,548,362 62.520 23.57 23.48 23.67 22.47 23.57 2,759,577 23.028 4.92%
2004-11-24 0 61.00 60.75 61.25 59.25 61.25 421,285 25,571,451 60.699 22.47 22.38 22.56 21.82 22.56 1,143,752 22.358 3.39%
2004-11-23 0 59.00 59.00 59.50 59.00 60.00 314,867 18,731,586 59.490 21.73 21.73 21.92 21.73 22.10 854,837 21.912 -1.26%
2004-11-22 0 59.75 59.25 59.75 59.25 60.25 159,600 9,564,991 59.931 22.01 21.82 22.01 21.82 22.19 433,300 22.075 0.00%
2004-11-19 0 59.75 59.75 60.00 59.75 62.50 101,840 6,155,380 60.442 22.01 22.01 22.10 22.01 23.02 276,487 22.263 -4.02%
2004-11-18 0 62.25 61.00 62.25 60.00 62.50 295,066 18,123,626 61.422 22.93 22.47 22.93 22.10 23.02 801,079 22.624 5.06%
2004-11-17 0 59.25 59.25 59.50 59.25 59.25 24,817 1,470,395 59.250 21.82 21.82 21.92 21.82 21.82 67,376 21.824 -0.42%
2004-11-16 0 59.50 59.50 60.00 59.00 60.00 246,287 14,696,016 59.670 21.92 21.92 22.10 21.73 22.10 668,648 21.979 0.42%
2004-11-15 0 59.25 59.25 59.50 59.25 60.75 57,400 3,415,900 59.510 21.82 21.82 21.92 21.82 22.38 155,836 21.920 -2.47%
2004-11-12 0 60.75 60.25 60.75 58.00 60.75 825,896 48,866,542 59.168 22.38 22.19 22.38 21.36 22.38 2,242,236 21.794 6.11%
2004-11-11 0 57.25 57.25 57.50 56.75 57.50 605,600 34,535,792 57.027 21.09 21.09 21.18 20.90 21.18 1,644,152 21.005 0.88%
2004-11-10 0 56.75 56.75 57.00 56.75 57.25 704,000 40,130,800 57.004 20.90 20.90 21.00 20.90 21.09 1,911,299 20.997 -0.44%
2004-11-09 0 57.00 56.75 57.00 56.75 57.25 79,600 4,540,400 57.040 21.00 20.90 21.00 20.90 21.09 216,107 21.010 -0.44%
2004-11-08 0 57.25 57.25 57.50 57.25 57.50 95,979 5,513,188 57.442 21.09 21.09 21.18 21.09 21.18 260,575 21.158 0.00%
2004-11-05 0 57.25 57.00 57.50 57.25 57.75 96,997 5,576,163 57.488 21.09 21.00 21.18 21.09 21.27 263,338 21.175 0.00%
2004-11-04 0 57.25 56.75 57.25 56.50 57.75 88,400 5,053,400 57.165 21.09 20.90 21.09 20.81 21.27 239,998 21.056 -1.29%
2004-11-03 0 58.00 57.75 58.00 56.50 58.50 849,768 48,770,242 57.392 21.36 21.27 21.36 20.81 21.55 2,307,047 21.140 1.75%
2004-11-02 0 57.00 56.50 57.00 55.50 57.00 364,000 20,414,542 56.084 21.00 20.81 21.00 20.44 21.00 988,229 20.658 2.24%
2004-11-01 0 55.75 55.50 55.75 55.00 56.00 211,800 11,735,930 55.410 20.53 20.44 20.53 20.26 20.63 575,019 20.410 -0.45%
2004-10-29 0 56.00 56.25 56.50 55.50 56.75 290,305 16,270,080 56.045 20.63 20.72 20.81 20.44 20.90 788,153 20.643 -0.88%
2004-10-28 0 56.50 56.50 56.75 55.75 56.50 263,600 14,804,580 56.163 20.81 20.81 20.90 20.53 20.81 715,651 20.687 0.44%
2004-10-27 0 56.25 55.50 56.25 55.50 56.50 132,200 7,416,300 56.099 20.72 20.44 20.72 20.44 20.81 358,912 20.663 -0.44%
2004-10-26 0 56.50 55.50 56.50 56.00 56.75 188,800 10,667,700 56.503 20.81 20.44 20.81 20.63 20.90 512,576 20.812 0.89%
2004-10-25 0 56.00 56.00 56.75 55.00 56.75 289,200 16,137,300 55.800 20.63 20.63 20.90 20.26 20.90 785,153 20.553 0.00%
2004-10-21 0 56.00 55.75 56.00 55.75 56.00 149,600 8,368,795 55.941 20.63 20.53 20.63 20.53 20.63 406,151 20.605 -0.44%
2004-10-20 0 56.25 56.00 56.25 55.75 57.00 59,213 3,317,965 56.034 20.72 20.63 20.72 20.53 21.00 160,758 20.639 -1.32%
2004-10-19 0 57.00 56.75 57.00 56.00 57.00 171,200 9,677,400 56.527 21.00 20.90 21.00 20.63 21.00 464,793 20.821 2.70%
2004-10-18 0 55.50 55.50 56.00 55.50 56.75 35,200 1,972,600 56.040 20.44 20.44 20.63 20.44 20.90 95,565 20.641 -0.45%
2004-10-15 0 55.75 55.50 55.75 55.75 56.50 92,800 5,197,200 56.004 20.53 20.44 20.53 20.53 20.81 251,944 20.628 -1.33%
2004-10-14 0 56.50 56.50 57.00 56.25 57.25 414,093 23,446,807 56.622 20.81 20.81 21.00 20.72 21.09 1,124,227 20.856 -3.00%
2004-10-13 0 58.25 58.00 58.25 55.75 58.25 574,110 32,544,050 56.686 21.46 21.36 21.46 20.53 21.46 1,558,659 20.880 2.19%
2004-10-12 0 57.00 56.75 57.00 56.00 57.25 74,800 4,250,500 56.825 21.00 20.90 21.00 20.63 21.09 203,076 20.931 -0.44%
2004-10-11 0 57.25 56.75 57.25 57.00 57.75 53,200 3,046,882 57.272 21.09 20.90 21.09 21.00 21.27 144,433 21.095 -0.43%
2004-10-08 0 57.50 57.25 57.50 56.75 57.75 542,168 31,059,010 57.287 21.18 21.09 21.18 20.90 21.27 1,471,939 21.101 0.44%
2004-10-07 0 57.25 57.25 57.50 57.25 58.00 53,000 3,046,800 57.487 21.09 21.09 21.18 21.09 21.36 143,890 21.174 -0.87%
2004-10-06 0 57.75 57.50 58.00 57.50 58.00 926,640 53,504,966 57.741 21.27 21.18 21.36 21.18 21.36 2,515,748 21.268 0.00%
2004-10-05 0 57.75 57.50 57.75 57.00 57.75 882,000 50,727,400 57.514 21.27 21.18 21.27 21.00 21.27 2,394,554 21.184 1.76%
2004-10-04 0 56.75 56.50 57.00 56.00 56.75 645,214 36,086,651 55.930 20.90 20.81 21.00 20.63 20.90 1,751,700 20.601 1.79%
2004-09-30 0 55.75 55.75 56.00 55.50 56.25 854,000 47,779,600 55.948 20.53 20.53 20.63 20.44 20.72 2,318,536 20.608 0.90%
2004-09-28 0 55.25 55.00 55.50 54.50 55.25 60,800 3,324,800 54.684 20.35 20.26 20.44 20.07 20.35 165,067 20.142 1.38%
2004-09-27 0 54.50 54.25 54.75 54.25 55.00 67,000 3,675,750 54.862 20.07 19.98 20.17 19.98 20.26 181,899 20.208 -1.36%
2004-09-24 0 55.25 55.25 55.50 55.25 56.50 304,000 17,047,600 56.078 20.35 20.35 20.44 20.35 20.81 825,334 20.655 -1.78%
2004-09-23 0 56.25 56.25 56.50 56.00 56.75 394,500 22,200,073 56.274 20.72 20.72 20.81 20.63 20.90 1,071,034 20.728 0.00%
2004-09-22 0 56.25 56.25 57.25 56.25 57.00 725,600 40,990,500 56.492 20.72 20.72 21.09 20.72 21.00 1,969,941 20.808 0.90%
2004-09-21 0 55.75 54.00 54.25 54.25 57.25 192,000 10,940,100 56.980 20.53 19.89 19.98 19.98 21.09 521,263 20.988 -0.89%
2004-09-20 0 56.25 56.00 57.00 56.25 57.50 93,600 5,336,400 57.013 20.72 20.63 21.00 20.72 21.18 254,116 21.000 -1.32%
2004-09-17 0 57.00 56.25 57.50 56.50 57.50 254,850 14,531,200 57.019 21.00 20.72 21.18 20.81 21.18 691,896 21.002 0.44%
2004-09-16 0 56.75 56.50 57.75 56.50 56.75 199,000 11,253,350 56.549 20.90 20.81 21.27 20.81 20.90 540,268 20.829 -0.87%
2004-09-15 0 57.25 56.75 57.25 56.75 57.25 508,079 28,963,544 57.006 21.09 20.90 21.09 20.90 21.09 1,379,391 20.997 0.44%
2004-09-14 0 57.00 57.00 57.25 57.00 58.00 392,829 22,524,124 57.338 21.00 21.00 21.09 21.00 21.36 1,066,497 21.120 0.00%
2004-09-13 0 57.00 56.75 57.00 56.50 57.50 85,774 4,889,344 57.003 21.00 20.90 21.00 20.81 21.18 232,869 20.996 1.33%
2004-09-10 0 56.25 56.25 56.50 56.00 57.00 240,800 13,551,349 56.276 20.72 20.72 20.81 20.63 21.00 653,751 20.729 -1.32%
2004-09-09 0 57.00 56.50 57.00 56.50 58.25 731,400 41,799,750 57.150 21.00 20.81 21.00 20.81 21.46 1,985,688 21.051 -0.44%
2004-09-08 0 57.25 56.50 57.25 56.25 57.50 273,759 15,616,758 57.046 21.09 20.81 21.09 20.72 21.18 743,232 21.012 -0.43%
2004-09-07 0 57.50 57.25 57.50 57.00 59.25 334,200 19,384,500 58.003 21.18 21.09 21.18 21.00 21.82 907,324 21.364 -2.54%
2004-09-06 0 59.00 58.75 59.25 58.00 59.25 441,770 25,754,408 58.298 21.73 21.64 21.82 21.36 21.82 1,199,367 21.473 1.72%
2004-09-03 0 58.00 58.00 58.25 58.00 58.50 375,085 21,840,227 58.227 21.36 21.36 21.46 21.36 21.55 1,018,323 21.447 -0.85%
2004-09-02 0 58.50 58.00 58.50 56.50 58.75 400,800 23,204,500 57.895 21.55 21.36 21.55 20.81 21.64 1,088,137 21.325 3.08%
2004-09-01 0 56.75 56.75 57.00 56.00 57.00 751,650 42,533,463 56.587 20.90 20.90 21.00 20.63 21.00 2,040,665 20.843 1.34%
2004-08-31 0 56.00 56.00 56.75 56.00 57.50 107,700 6,137,200 56.984 20.63 20.63 20.90 20.63 21.18 292,396 20.989 -1.32%
2004-08-30 0 56.75 56.50 56.75 56.25 57.50 360,416 20,413,996 56.640 20.90 20.81 20.90 20.72 21.18 978,498 20.863 0.89%
2004-08-27 0 56.25 56.00 56.50 55.75 58.00 541,856 30,486,959 56.264 20.72 20.63 20.81 20.53 21.36 1,471,092 20.724 -3.43%
2004-08-26 0 58.25 58.25 58.50 55.50 59.00 1,945,493 112,336,925 57.742 21.46 21.46 21.55 20.44 21.73 5,281,846 21.268 5.01%
2004-08-25 0 56.25 56.25 56.50 54.00 56.50 1,339,285 74,472,077 55.606 20.43 20.43 20.52 19.61 20.52 3,687,172 20.198 4.17%
2004-08-24 0 54.00 53.75 54.00 53.75 54.25 86,800 4,683,500 53.957 19.61 19.52 19.61 19.52 19.71 238,968 19.599 -0.46%
2004-08-23 0 54.25 54.25 54.50 53.50 55.75 368,718 20,491,714 55.576 19.71 19.71 19.80 19.43 20.25 1,015,114 20.187 -2.69%
2004-08-20 0 55.75 55.75 56.00 55.00 57.75 1,667,794 94,026,082 56.378 20.25 20.25 20.34 19.98 20.98 4,591,587 20.478 0.45%
2004-08-19 0 55.50 55.00 55.50 53.00 56.25 743,200 40,819,700 54.924 20.16 19.98 20.16 19.25 20.43 2,046,097 19.950 5.71%
2004-08-18 0 52.50 52.50 52.75 52.00 52.75 359,400 18,849,430 52.447 19.07 19.07 19.16 18.89 19.16 989,461 19.050 0.00%
2004-08-17 0 52.50 52.25 52.50 51.75 52.50 289,600 15,106,800 52.164 19.07 18.98 19.07 18.80 19.07 797,295 18.948 1.94%
2004-08-16 0 51.50 51.50 52.00 51.25 52.00 258,600 13,381,520 51.746 18.71 18.71 18.89 18.62 18.89 711,949 18.796 -0.96%
2004-08-13 0 52.00 52.00 52.25 51.50 52.25 770,000 39,692,700 51.549 18.89 18.89 18.98 18.71 18.98 2,119,879 18.724 -0.95%
2004-08-12 0 52.50 52.50 53.25 50.50 53.00 1,750,400 89,574,100 51.174 19.07 19.07 19.34 18.34 19.25 4,819,009 18.588 3.96%
2004-08-11 0 50.50 50.25 50.50 50.25 52.25 1,022,000 52,550,000 51.419 18.34 18.25 18.34 18.25 18.98 2,813,658 18.677 -1.46%
2004-08-10 0 51.25 51.00 51.25 50.75 51.25 469,926 23,954,087 50.974 18.62 18.52 18.62 18.43 18.62 1,293,749 18.515 0.49%
2004-08-09 0 51.00 50.50 51.00 50.50 51.50 224,400 11,414,500 50.867 18.52 18.34 18.52 18.34 18.71 617,793 18.476 -0.49%
2004-08-06 0 51.25 51.25 51.50 49.30 51.75 348,800 17,771,320 50.950 18.62 18.62 18.71 17.91 18.80 960,278 18.506 3.12%
2004-08-05 0 49.70 49.70 49.80 49.30 49.70 147,200 7,297,880 49.578 18.05 18.05 18.09 17.91 18.05 405,255 18.008 0.20%
2004-08-04 0 49.60 49.50 49.60 49.00 49.70 72,800 3,600,683 49.460 18.02 17.98 18.02 17.80 18.05 200,425 17.965 0.20%
2004-08-03 0 49.50 49.30 49.80 48.20 49.70 373,600 18,313,822 49.020 17.98 17.91 18.09 17.51 18.05 1,028,554 17.805 3.13%
2004-08-02 0 48.00 48.00 48.20 47.50 48.00 155,600 7,445,360 47.849 17.43 17.43 17.51 17.25 17.43 428,381 17.380 0.00%
2004-07-30 0 48.00 48.00 48.10 47.80 48.30 202,200 9,714,420 48.044 17.43 17.43 17.47 17.36 17.54 556,675 17.451 0.42%
2004-07-29 0 47.80 47.80 47.90 47.70 47.80 251,704 12,030,989 47.798 17.36 17.36 17.40 17.33 17.36 692,964 17.362 -0.42%
2004-07-28 0 48.00 48.00 48.10 47.80 48.00 229,360 10,993,424 47.931 17.43 17.43 17.47 17.36 17.43 631,449 17.410 0.42%
2004-07-27 0 47.80 47.60 47.80 47.40 48.30 406,400 19,444,320 47.845 17.36 17.29 17.36 17.22 17.54 1,118,856 17.379 -0.42%
2004-07-26 0 48.00 48.00 48.20 47.00 48.20 258,000 12,309,456 47.711 17.43 17.43 17.51 17.07 17.51 710,297 17.330 0.84%
2004-07-23 0 47.60 47.50 47.60 47.60 48.40 379,000 18,078,560 47.701 17.29 17.25 17.29 17.29 17.58 1,043,421 17.326 -1.04%
2004-07-22 0 48.90 48.90 49.00 48.80 49.20 338,374 16,577,616 48.992 17.47 17.47 17.51 17.44 17.58 947,068 17.504 -0.20%
2004-07-21 0 49.00 48.80 49.00 48.60 49.00 135,840 6,625,892 48.777 17.51 17.44 17.51 17.36 17.51 380,200 17.427 0.20%
2004-07-20 0 48.90 48.70 49.00 48.30 49.00 270,800 13,162,064 48.604 17.47 17.40 17.51 17.26 17.51 757,937 17.366 1.88%
2004-07-19 0 48.00 47.80 48.00 47.80 48.30 349,000 16,747,740 47.988 17.15 17.08 17.15 17.08 17.26 976,809 17.145 0.00%
2004-07-16 0 48.00 47.90 48.00 47.80 48.70 450,800 21,673,160 48.077 17.15 17.11 17.15 17.08 17.40 1,261,735 17.177 -0.83%
2004-07-15 0 48.40 48.50 48.60 48.20 49.00 195,226 9,453,765 48.425 17.29 17.33 17.36 17.22 17.51 546,414 17.301 -1.43%
2004-07-14 0 49.10 49.10 49.20 47.30 49.40 1,232,200 59,933,340 48.639 17.54 17.54 17.58 16.90 17.65 3,448,779 17.378 2.94%
2004-07-13 0 47.70 47.60 47.80 47.20 47.90 314,800 14,954,280 47.504 17.04 17.01 17.08 16.86 17.11 881,087 16.973 0.85%
2004-07-12 0 47.30 47.20 47.30 46.80 47.40 477,440 22,503,184 47.133 16.90 16.86 16.90 16.72 16.94 1,336,297 16.840 0.64%
2004-07-09 0 47.00 46.80 47.00 46.60 47.20 890,400 41,808,555 46.955 16.79 16.72 16.79 16.65 16.86 2,492,122 16.776 0.00%
2004-07-08 0 47.00 46.80 47.00 46.80 47.60 681,600 32,054,320 47.028 16.79 16.72 16.79 16.72 17.01 1,907,716 16.802 -0.84%
2004-07-07 0 47.40 47.30 47.40 46.80 47.60 2,105,206 99,543,975 47.285 16.94 16.90 16.94 16.72 17.01 5,892,218 16.894 0.42%
2004-07-06 0 47.20 47.20 47.30 46.50 47.60 534,600 25,206,780 47.151 16.86 16.86 16.90 16.61 17.01 1,496,281 16.846 0.21%
2004-07-05 0 47.10 47.00 47.10 46.00 47.40 908,200 42,348,440 46.629 16.83 16.79 16.83 16.44 16.94 2,541,942 16.660 1.95%
2004-07-02 0 46.20 46.20 46.40 45.90 46.40 630,000 29,067,210 46.138 16.51 16.51 16.58 16.40 16.58 1,763,294 16.485 0.43%
2004-06-30 0 46.00 46.00 46.40 45.30 47.80 2,542,858 117,726,378 46.297 16.44 16.44 16.58 16.19 17.08 7,117,153 16.541 -2.13%
2004-06-29 0 47.00 46.90 47.00 46.70 47.80 1,024,200 48,344,296 47.202 16.79 16.76 16.79 16.69 17.08 2,866,612 16.865 -2.08%
2004-06-28 0 48.00 47.50 48.00 47.90 48.10 941,800 45,238,940 48.035 17.15 16.97 17.15 17.11 17.19 2,635,985 17.162 -0.21%
2004-06-25 0 48.10 48.10 48.20 47.90 48.40 453,200 21,854,720 48.223 17.19 17.19 17.22 17.11 17.29 1,268,452 17.229 -0.82%
2004-06-24 0 48.50 48.50 48.60 46.70 48.60 524,000 25,156,188 48.008 17.33 17.33 17.36 16.69 17.36 1,466,613 17.153 4.30%
2004-06-23 0 46.50 46.50 46.60 46.30 46.70 467,500 21,744,290 46.512 16.61 16.61 16.65 16.54 16.69 1,308,476 16.618 0.00%
2004-06-21 0 46.50 46.30 46.70 46.00 46.80 802,308 37,219,176 46.390 16.61 16.54 16.69 16.44 16.72 2,245,563 16.575 1.53%
2004-06-18 0 45.80 45.60 45.90 45.50 48.60 646,105 30,086,511 46.566 16.36 16.29 16.40 16.26 17.36 1,808,370 16.637 -6.53%
2004-06-17 0 49.00 48.20 49.00 47.30 49.10 922,820 44,192,824 47.889 17.51 17.22 17.51 16.90 17.54 2,582,862 17.110 -0.81%
2004-06-16 0 49.40 49.20 49.40 48.00 49.50 606,611 29,579,714 48.762 17.65 17.58 17.65 17.15 17.69 1,697,831 17.422 0.41%
2004-06-15 0 49.20 49.00 49.20 49.00 51.00 569,546 28,367,924 49.808 17.58 17.51 17.58 17.51 18.22 1,594,091 17.796 -1.01%
2004-06-14 0 49.70 49.20 49.90 49.00 51.00 265,600 13,287,360 50.028 17.76 17.58 17.83 17.51 18.22 743,382 17.874 -0.20%
2004-06-11 0 49.80 49.80 49.90 49.00 50.50 762,400 37,835,030 49.626 17.79 17.79 17.83 17.51 18.04 2,133,866 17.731 1.63%
2004-06-10 0 49.00 48.80 49.00 48.40 49.40 149,600 7,336,858 49.043 17.51 17.44 17.51 17.29 17.65 418,712 17.522 -1.21%
2004-06-09 0 49.60 49.50 49.60 49.40 49.70 123,300 6,109,900 49.553 17.72 17.69 17.72 17.65 17.76 345,102 17.705 0.40%
2004-06-08 0 49.40 49.20 49.40 48.80 50.50 722,104 35,731,436 49.482 17.65 17.58 17.65 17.44 18.04 2,021,082 17.679 -1.69%
2004-06-07 0 50.25 50.25 50.50 50.25 51.00 582,854 29,490,638 50.597 17.95 17.95 18.04 17.95 18.22 1,631,338 18.078 0.00%
2004-06-04 0 50.25 50.25 50.50 50.25 50.50 165,600 8,357,300 50.467 17.95 17.95 18.04 17.95 18.04 463,494 18.031 0.00%
2004-06-03 0 50.25 50.00 50.25 49.80 51.25 664,777 33,597,750 50.540 17.95 17.86 17.95 17.79 18.31 1,860,631 18.057 -2.43%
2004-06-02 0 51.50 51.50 51.75 51.00 51.75 596,600 30,673,900 51.415 18.40 18.40 18.49 18.22 18.49 1,669,811 18.370 0.98%
2004-06-01 0 51.00 51.00 51.50 51.00 52.00 521,200 26,901,700 51.615 18.22 18.22 18.40 18.22 18.58 1,458,776 18.441 -1.92%
2004-05-31 0 52.00 52.00 52.25 52.00 52.50 129,600 6,752,400 52.102 18.58 18.58 18.67 18.58 18.76 362,735 18.615 -0.95%
2004-05-28 0 52.50 52.25 52.50 52.00 52.50 414,334 21,557,516 52.029 18.76 18.67 18.76 18.58 18.76 1,159,671 18.589 2.94%
2004-05-27 0 51.00 50.75 51.00 50.75 53.25 588,380 30,357,293 51.595 18.22 18.13 18.22 18.13 19.03 1,646,805 18.434 -1.45%
2004-05-25 0 51.75 51.50 51.75 51.75 52.50 489,200 25,446,624 52.017 18.49 18.40 18.49 18.49 18.76 1,369,212 18.585 -0.96%
2004-05-24 0 52.25 52.00 52.25 51.50 52.50 338,200 17,571,964 51.957 18.67 18.58 18.67 18.40 18.76 946,581 18.564 0.48%
2004-05-21 0 52.00 51.75 52.00 51.50 52.00 521,700 26,950,792 51.660 18.58 18.49 18.58 18.40 18.58 1,460,175 18.457 0.00%
2004-05-20 0 52.00 50.75 52.00 50.00 52.50 293,294 15,070,965 51.385 18.58 18.13 18.58 17.86 18.76 820,895 18.359 4.00%
2004-05-19 0 50.00 50.00 50.25 48.00 50.50 492,800 24,215,160 49.138 17.86 17.86 17.95 17.15 18.04 1,379,288 17.556 5.49%
2004-05-18 0 47.40 47.30 47.40 46.20 47.50 297,500 14,013,710 47.105 16.94 16.90 16.94 16.51 16.97 832,667 16.830 3.04%
2004-05-17 0 46.00 46.00 46.90 45.80 52.25 422,240 19,832,288 46.969 16.44 16.44 16.76 16.36 18.67 1,181,799 16.781 -11.96%
2004-05-14 0 52.25 52.00 52.25 51.50 54.50 252,300 13,238,700 52.472 18.67 18.58 18.67 18.40 19.47 706,157 18.748 -4.13%
2004-05-13 0 54.50 54.25 54.50 54.25 54.75 523,200 28,470,430 54.416 19.47 19.38 19.47 19.38 19.56 1,464,374 19.442 0.00%
2004-05-12 0 54.50 54.50 54.75 54.00 55.00 207,707 11,350,325 54.646 19.47 19.47 19.56 19.29 19.65 581,347 19.524 0.00%
2004-05-11 0 54.50 54.50 54.75 53.75 54.75 514,000 27,984,700 54.445 19.47 19.47 19.56 19.20 19.56 1,438,624 19.452 1.40%
2004-05-10 0 53.75 53.75 54.00 51.50 54.00 816,000 42,849,500 52.512 19.20 19.20 19.29 18.40 19.29 2,283,886 18.762 -0.46%
2004-05-07 0 54.00 53.75 54.00 53.75 54.50 926,800 50,159,417 54.121 19.29 19.20 19.29 19.20 19.47 2,594,001 19.337 -0.92%
2004-05-06 0 54.50 54.50 54.75 54.25 55.50 982,000 53,825,100 54.812 19.47 19.47 19.56 19.38 19.83 2,748,500 19.583 -0.46%
2004-05-05 0 54.75 54.75 55.25 54.75 55.50 543,407 29,838,878 54.911 19.56 19.56 19.74 19.56 19.83 1,520,931 19.619 -0.45%
2004-05-04 0 55.00 55.00 55.25 54.25 55.50 630,000 34,588,000 54.902 19.65 19.65 19.74 19.38 19.83 1,763,294 19.616 -1.79%
2004-05-03 0 56.00 55.75 56.00 55.75 56.25 235,400 13,162,374 55.915 20.01 19.92 20.01 19.92 20.10 658,856 19.978 0.00%
2004-04-30 0 56.00 55.50 56.00 55.00 56.00 401,080 22,230,190 55.426 20.01 19.83 20.01 19.65 20.01 1,122,575 19.803 0.45%
2004-04-29 0 55.75 55.75 56.00 55.00 57.00 406,200 22,905,625 56.390 19.92 19.92 20.01 19.65 20.37 1,136,905 20.147 -3.04%
2004-04-28 0 57.50 57.50 58.75 57.00 58.00 215,213 12,380,838 57.528 20.54 20.54 20.99 20.37 20.72 602,355 20.554 -0.86%
2004-04-27 0 58.00 57.50 58.50 57.00 60.00 156,412 9,163,596 58.586 20.72 20.54 20.90 20.37 21.44 437,778 20.932 0.43%
2004-04-26 0 57.75 57.75 58.50 57.00 58.50 216,149 12,490,219 57.785 20.63 20.63 20.90 20.37 20.90 604,975 20.646 0.00%
2004-04-23 0 57.75 57.25 57.75 55.75 58.25 315,600 18,154,968 57.525 20.63 20.45 20.63 19.92 20.81 883,326 20.553 4.52%
2004-04-22 0 55.25 55.00 55.50 53.75 55.75 872,600 47,652,900 54.610 19.74 19.65 19.83 19.20 19.92 2,442,302 19.511 4.25%
2004-04-21 0 53.00 52.75 53.00 52.50 54.00 1,778,000 94,009,800 52.874 18.94 18.85 18.94 18.76 19.29 4,976,408 18.891 -2.75%
2004-04-20 0 54.50 54.25 54.75 54.00 56.50 852,749 46,358,745 54.364 19.47 19.38 19.56 19.29 20.19 2,386,742 19.423 -3.54%
2004-04-19 0 56.50 56.25 56.75 55.50 56.50 138,800 7,771,700 55.992 20.19 20.10 20.28 19.83 20.19 388,484 20.005 1.80%
2004-04-16 0 55.50 55.50 55.75 54.50 56.00 497,900 27,520,000 55.272 19.83 19.83 19.92 19.47 20.01 1,393,562 19.748 1.83%
2004-04-15 0 54.50 54.50 55.25 53.75 56.00 613,200 33,534,391 54.688 19.47 19.47 19.74 19.20 20.01 1,716,273 19.539 -2.24%
2004-04-14 0 55.75 55.75 56.00 55.50 57.00 291,600 16,324,900 55.984 19.92 19.92 20.01 19.83 20.37 816,153 20.002 -2.19%
2004-04-13 0 57.00 57.00 57.25 57.00 58.75 446,800 25,625,600 57.354 20.37 20.37 20.45 20.37 20.99 1,250,539 20.492 -2.15%
2004-04-08 0 58.25 58.00 58.25 56.50 58.50 353,600 20,185,149 57.085 20.81 20.72 20.81 20.19 20.90 989,684 20.396 2.64%
2004-04-07 0 56.75 56.75 57.00 55.50 56.75 1,173,750 65,125,159 55.485 20.28 20.28 20.37 19.83 20.28 3,285,185 19.824 3.65%
2004-04-06 0 54.75 54.75 55.00 53.25 55.25 1,361,200 74,521,352 54.747 19.56 19.56 19.65 19.03 19.74 3,809,835 19.560 3.79%
2004-04-02 0 52.75 52.50 52.75 52.50 54.50 612,000 32,751,935 53.516 18.85 18.76 18.85 18.76 19.47 1,712,914 19.121 -3.21%
2004-04-01 0 54.50 54.00 54.50 54.00 55.00 914,051 49,768,303 54.448 19.47 19.29 19.47 19.29 19.65 2,558,319 19.454 -0.91%
2004-03-31 0 55.00 55.00 55.25 53.00 55.25 362,399 19,628,163 54.162 19.65 19.65 19.74 18.94 19.74 1,014,311 19.351 3.77%
2004-03-30 0 53.00 52.75 53.00 52.75 54.00 132,000 7,056,717 53.460 18.94 18.85 18.94 18.85 19.29 369,452 19.100 -0.47%
2004-03-29 0 53.25 53.25 53.75 53.00 54.25 654,800 35,747,470 54.593 19.03 19.03 19.20 18.94 19.38 1,832,706 19.505 -3.62%
2004-03-26 0 55.25 55.00 55.25 55.00 56.75 501,200 27,930,420 55.727 19.74 19.65 19.74 19.65 20.28 1,402,798 19.911 -1.34%
2004-03-25 0 56.00 55.75 56.00 55.75 56.50 622,700 34,877,273 56.010 20.01 19.92 20.01 19.92 20.19 1,742,862 20.011 0.00%
2004-03-24 0 56.00 55.75 56.00 55.00 56.25 679,100 37,713,400 55.534 20.01 19.92 20.01 19.65 20.10 1,900,719 19.842 1.82%
2004-03-23 0 55.00 55.00 55.25 52.25 56.50 1,491,700 82,013,684 54.980 19.65 19.65 19.74 18.67 20.19 4,175,089 19.644 2.80%
2004-03-22 0 53.50 53.50 53.75 52.25 56.00 3,320,800 179,970,624 54.195 19.11 19.11 19.20 18.67 20.01 9,294,519 19.363 -7.76%
2004-03-19 0 58.00 58.00 58.25 55.25 64.00 2,203,484 126,531,075 57.423 20.72 20.72 20.81 19.74 22.87 6,167,286 20.516 -12.12%
2004-03-18 0 66.00 65.75 66.00 64.75 66.25 56,675 3,714,569 65.542 23.58 23.49 23.58 23.13 23.67 158,626 23.417 1.24%
2004-03-17 0 66.00 64.25 66.00 64.00 66.00 248,800 16,214,224 65.170 23.29 22.67 23.29 22.59 23.29 705,014 22.998 2.72%
2004-03-16 0 64.25 64.50 65.00 62.25 65.00 624,400 39,294,732 62.932 22.67 22.76 22.94 21.97 22.94 1,769,335 22.209 1.58%
2004-03-15 0 63.25 63.25 64.00 62.75 63.50 85,954 5,438,686 63.274 22.32 22.32 22.59 22.14 22.41 243,564 22.330 0.80%
2004-03-12 0 62.75 62.75 63.00 60.50 62.75 551,600 33,963,500 61.573 22.14 22.14 22.23 21.35 22.14 1,563,045 21.729 0.00%
2004-03-11 0 62.75 62.75 63.00 62.50 64.25 122,250 7,692,471 62.924 22.14 22.14 22.23 22.06 22.67 346,414 22.206 -2.71%
2004-03-10 0 64.50 64.00 64.50 64.25 66.50 504,419 32,935,456 65.294 22.76 22.59 22.76 22.67 23.47 1,429,350 23.042 -1.53%
2004-03-09 0 65.50 65.25 65.75 64.25 65.50 1,330,800 86,290,001 64.841 23.12 23.03 23.20 22.67 23.12 3,771,030 22.882 0.38%
2004-03-08 0 65.25 65.00 65.75 63.25 65.75 829,468 54,002,771 65.105 23.03 22.94 23.20 22.32 23.20 2,350,427 22.976 3.98%
2004-03-05 0 62.75 62.75 63.00 62.75 63.50 151,504 9,542,122 62.983 22.14 22.14 22.23 22.14 22.41 429,310 22.227 -0.79%
2004-03-04 0 63.25 63.00 64.00 62.25 65.25 1,797,200 114,191,168 63.538 22.32 22.23 22.59 21.97 23.03 5,092,647 22.423 1.61%
2004-03-03 0 62.25 62.00 62.25 59.75 62.50 1,914,200 118,108,100 61.701 21.97 21.88 21.97 21.09 22.06 5,424,185 21.774 2.47%
2004-03-02 0 60.75 60.50 61.00 60.00 61.00 829,300 50,363,453 60.730 21.44 21.35 21.53 21.17 21.53 2,349,951 21.432 0.83%
2004-03-01 0 60.25 60.25 60.50 60.25 60.75 465,940 28,101,460 60.311 21.26 21.26 21.35 21.26 21.44 1,320,314 21.284 0.42%
2004-02-27 0 60.00 60.00 60.25 59.50 61.50 755,114 45,388,848 60.109 21.17 21.17 21.26 21.00 21.70 2,139,733 21.212 -2.04%
2004-02-26 0 61.25 61.00 61.25 61.25 63.00 404,800 24,991,400 61.738 21.62 21.53 21.62 21.62 22.23 1,147,064 21.787 -3.16%
2004-02-25 0 63.25 63.25 64.50 63.25 64.25 524,800 33,459,300 63.756 22.32 22.32 22.76 22.32 22.67 1,487,103 22.500 -1.56%
2004-02-24 0 64.25 64.50 64.75 63.50 64.50 53,800 3,442,425 63.986 22.67 22.76 22.85 22.41 22.76 152,451 22.581 0.78%
2004-02-23 0 63.75 63.75 64.00 63.75 64.25 146,800 9,387,600 63.948 22.50 22.50 22.59 22.50 22.67 415,981 22.567 -0.39%
2004-02-20 0 64.00 64.00 64.25 63.75 64.25 76,400 4,887,700 63.975 22.59 22.59 22.67 22.50 22.67 216,491 22.577 0.00%
2004-02-19 0 64.00 63.75 64.00 63.25 64.00 424,518 27,105,720 63.851 22.59 22.50 22.59 22.32 22.59 1,202,938 22.533 0.79%
2004-02-18 0 63.50 63.50 63.75 63.00 64.00 418,141 26,559,277 63.518 22.41 22.41 22.50 22.23 22.59 1,184,868 22.415 1.60%
2004-02-17 0 62.50 62.50 62.75 62.50 64.00 297,600 18,806,000 63.192 22.06 22.06 22.14 22.06 22.59 843,296 22.301 -2.34%
2004-02-16 0 64.00 63.75 64.00 63.50 64.50 300,800 19,246,300 63.984 22.59 22.50 22.59 22.41 22.76 852,364 22.580 2.40%
2004-02-13 0 62.50 62.25 62.50 62.25 63.25 426,208 26,711,954 62.674 22.06 21.97 22.06 21.97 22.32 1,207,727 22.118 -0.79%
2004-02-12 0 63.00 62.75 63.00 62.25 63.00 566,000 35,381,800 62.512 22.23 22.14 22.23 21.97 22.23 1,603,849 22.061 0.80%
2004-02-11 0 62.50 62.25 62.50 62.00 62.50 747,303 46,560,638 62.305 22.06 21.97 22.06 21.88 22.06 2,117,600 21.987 0.00%
2004-02-10 0 62.50 62.00 62.50 62.00 63.00 414,969 25,825,194 62.234 22.06 21.88 22.06 21.88 22.23 1,175,879 21.962 0.00%
2004-02-09 0 62.50 62.25 62.50 62.25 63.00 522,400 32,562,451 62.332 22.06 21.97 22.06 21.97 22.23 1,480,302 21.997 1.63%
2004-02-06 0 61.50 61.25 61.50 60.75 62.00 987,000 60,541,250 61.339 21.70 21.62 21.70 21.44 21.88 2,796,819 21.646 1.65%
2004-02-05 0 60.50 60.25 60.50 60.00 60.75 368,900 22,245,830 60.303 21.35 21.26 21.35 21.17 21.44 1,045,336 21.281 1.26%
2004-02-04 0 59.75 59.75 60.25 59.25 60.00 448,200 26,835,350 59.874 21.09 21.09 21.26 20.91 21.17 1,270,045 21.129 -0.42%
2004-02-03 0 60.00 60.00 60.50 59.00 60.75 581,000 34,923,600 60.109 21.17 21.17 21.35 20.82 21.44 1,646,354 21.213 0.42%
2004-02-02 0 59.75 59.50 59.75 56.75 59.75 166,800 9,786,106 58.670 21.09 21.00 21.09 20.03 21.09 472,654 20.705 -0.42%
2004-01-30 0 60.00 60.00 60.25 58.00 60.50 456,649 27,209,533 59.585 21.17 21.17 21.26 20.47 21.35 1,293,986 21.028 1.69%
2004-01-29 0 59.00 59.00 59.25 57.50 59.00 304,000 17,665,900 58.112 20.82 20.82 20.91 20.29 20.82 861,431 20.508 -0.42%
2004-01-28 0 59.25 58.75 59.25 59.00 63.00 485,600 29,644,744 61.048 20.91 20.73 20.91 20.82 22.23 1,376,023 21.544 -5.95%
2004-01-27 0 63.00 62.75 63.75 61.50 63.75 699,440 44,139,234 63.107 22.23 22.14 22.50 21.70 22.50 1,981,972 22.270 -2.33%
2004-01-26 0 64.50 63.75 65.00 62.75 65.50 985,960 63,895,380 64.805 22.76 22.50 22.94 22.14 23.12 2,793,872 22.870 4.03%
2004-01-21 0 62.00 62.00 62.50 62.00 63.00 397,849 24,827,366 62.404 21.88 21.88 22.06 21.88 22.23 1,127,367 22.022 -0.80%
2004-01-20 0 62.50 62.25 62.50 61.25 62.50 191,600 11,887,700 62.044 22.06 21.97 22.06 21.62 22.06 542,929 21.896 2.04%
2004-01-19 0 61.25 61.25 61.50 60.25 62.25 40,998 2,513,832 61.316 21.62 21.62 21.70 21.26 21.97 116,174 21.638 -1.61%
2004-01-16 0 62.25 61.50 62.25 61.25 64.00 179,658 11,343,304 63.138 21.97 21.70 21.97 21.62 22.59 509,089 22.282 -1.97%
2004-01-15 0 63.50 62.00 63.50 62.25 65.25 859,860 54,799,484 63.731 22.41 21.88 22.41 21.97 23.03 2,436,548 22.491 3.25%
2004-01-14 0 61.50 61.50 62.00 61.00 64.00 307,600 18,959,500 61.637 21.70 21.70 21.88 21.53 22.59 871,633 21.752 -3.91%
2004-01-13 0 64.00 62.00 64.00 60.00 64.25 465,800 28,655,500 61.519 22.59 21.88 22.59 21.17 22.67 1,319,917 21.710 6.67%
2004-01-12 0 60.00 59.50 60.00 59.00 61.00 250,704 15,190,165 60.590 21.17 21.00 21.17 20.82 21.53 710,409 21.382 -0.41%
2004-01-09 0 60.25 60.00 60.75 60.25 62.50 496,800 30,456,842 61.306 21.26 21.17 21.44 21.26 22.06 1,407,760 21.635 0.00%
2004-01-08 0 60.25 60.00 60.25 59.25 61.50 238,800 14,399,200 60.298 21.26 21.17 21.26 20.91 21.70 676,677 21.279 -1.23%
2004-01-07 0 61.00 60.75 61.00 60.50 61.50 278,478 16,993,861 61.024 21.53 21.44 21.53 21.35 21.70 789,111 21.535 -1.21%
2004-01-06 0 61.75 61.00 61.25 59.75 62.00 707,200 43,370,800 61.327 21.79 21.53 21.62 21.09 21.88 2,003,962 21.643 4.22%
2004-01-05 0 59.25 59.00 59.25 57.75 59.25 1,061,600 62,669,500 59.033 20.91 20.82 20.91 20.38 20.91 3,008,209 20.833 3.95%
2004-01-02 0 57.00 57.00 57.25 57.00 57.75 134,800 7,722,900 57.292 20.12 20.12 20.20 20.12 20.38 381,977 20.218 -1.30%
2003-12-31 0 57.75 57.50 57.75 57.25 57.75 135,600 7,764,500 57.260 20.38 20.29 20.38 20.20 20.38 384,244 20.207 1.32%
2003-12-30 0 57.00 56.75 57.00 56.75 57.25 1,213,200 69,156,200 57.003 20.12 20.03 20.12 20.03 20.20 3,437,792 20.116 0.44%
2003-12-29 0 56.75 56.75 57.00 56.75 57.00 255,600 14,564,100 56.980 20.03 20.03 20.12 20.03 20.12 724,283 20.108 -0.44%
2003-12-24 0 57.00 56.75 57.25 57.00 57.00 234,400 13,316,962 56.813 20.12 20.03 20.20 20.12 20.12 664,209 20.049 0.88%
2003-12-23 0 56.50 56.75 57.00 56.25 56.75 378,900 21,414,434 56.517 19.94 20.03 20.12 19.85 20.03 1,073,672 19.945 0.44%
2003-12-22 0 56.25 56.25 57.00 56.00 57.25 371,280 20,994,170 56.545 19.85 19.85 20.12 19.76 20.20 1,052,080 19.955 0.00%
2003-12-19 0 56.25 56.25 56.50 56.25 57.25 273,097 15,426,008 56.485 19.85 19.85 19.94 19.85 20.20 773,863 19.934 -1.75%
2003-12-18 0 57.25 57.25 57.50 56.50 58.00 395,040 22,503,569 56.965 20.20 20.20 20.29 19.94 20.47 1,119,408 20.103 -3.38%
2003-12-17 0 59.25 58.00 59.25 56.25 59.50 307,060 17,472,781 56.903 20.91 20.47 20.91 19.85 21.00 870,102 20.081 3.95%
2003-12-16 0 57.00 56.75 57.00 56.25 58.25 201,472 11,531,522 57.236 20.12 20.03 20.12 19.85 20.56 570,902 20.199 -3.39%
2003-12-15 0 59.00 57.75 59.00 58.00 59.75 475,418 27,946,819 58.784 20.82 20.38 20.82 20.47 21.09 1,347,171 20.745 -0.84%
2003-12-12 0 59.50 58.75 59.50 58.75 59.50 209,622 12,368,400 59.003 21.00 20.73 21.00 20.73 21.00 593,997 20.822 1.71%
2003-12-11 0 58.50 58.25 58.50 58.25 58.75 356,400 20,890,100 58.614 20.64 20.56 20.64 20.56 20.73 1,009,915 20.685 -0.43%
2003-12-10 0 58.75 58.00 58.25 58.25 59.00 558,400 32,914,500 58.944 20.73 20.47 20.56 20.56 20.82 1,582,314 20.802 0.00%
2003-12-09 0 58.75 58.25 58.75 57.50 58.75 247,200 14,515,600 58.720 20.73 20.56 20.73 20.29 20.73 700,480 20.722 0.00%
2003-12-08 0 58.75 58.25 58.75 58.00 58.75 60,630 3,553,818 58.615 20.73 20.56 20.73 20.47 20.73 171,805 20.685 0.00%
2003-12-05 0 58.75 58.50 59.00 58.50 59.00 345,632 20,419,701 59.079 20.73 20.64 20.82 20.64 20.82 979,402 20.849 -1.67%
2003-12-04 0 59.75 59.50 59.75 59.50 60.25 468,100 28,000,000 59.816 21.09 21.00 21.09 21.00 21.26 1,326,434 21.109 0.42%
2003-12-03 0 59.50 59.25 59.50 59.00 60.00 317,800 18,976,150 59.711 21.00 20.91 21.00 20.82 21.17 900,536 21.072 0.00%
2003-12-02 0 59.50 59.25 59.50 58.75 60.00 1,063,279 63,492,547 59.714 21.00 20.91 21.00 20.73 21.17 3,012,967 21.073 2.15%
2003-12-01 0 58.25 58.25 58.50 58.00 58.75 767,139 44,465,597 57.963 20.56 20.56 20.64 20.47 20.73 2,173,808 20.455 1.30%
2003-11-28 0 57.50 57.25 57.50 57.25 57.75 756,000 43,381,870 57.383 20.29 20.20 20.29 20.20 20.38 2,142,244 20.251 0.00%
2003-11-27 0 57.50 56.75 57.50 57.25 57.50 272,511 15,657,594 57.457 20.29 20.03 20.29 20.20 20.29 772,202 20.277 0.00%
2003-11-26 0 57.50 56.50 57.50 56.25 58.00 457,138 26,251,718 57.426 20.29 19.94 20.29 19.85 20.47 1,295,372 20.266 0.00%
2003-11-25 0 57.50 57.25 57.50 57.00 57.75 203,000 11,610,300 57.194 20.29 20.20 20.29 20.12 20.38 575,232 20.184 2.22%
2003-11-24 0 56.25 56.25 56.50 55.00 56.50 78,800 4,429,492 56.212 19.85 19.85 19.94 19.41 19.94 223,292 19.837 0.00%
2003-11-21 0 56.25 56.00 56.25 55.50 56.75 646,800 36,233,069 56.019 19.85 19.76 19.85 19.59 20.03 1,832,809 19.769 1.35%
2003-11-20 0 55.50 55.50 56.00 55.00 56.75 186,800 10,404,500 55.699 19.59 19.59 19.76 19.41 20.03 529,327 19.656 1.83%
2003-11-19 0 54.50 54.25 54.75 53.75 57.25 547,862 30,665,993 55.974 19.23 19.14 19.32 18.97 20.20 1,552,453 19.753 -3.96%
2003-11-18 0 56.75 56.75 57.00 55.75 57.25 696,000 39,439,300 56.666 20.03 20.03 20.12 19.67 20.20 1,972,225 19.997 0.00%
2003-11-17 0 56.75 56.50 57.00 55.25 57.25 366,800 20,882,852 56.933 20.03 19.94 20.12 19.50 20.20 1,039,385 20.092 -1.30%
2003-11-14 0 57.50 57.25 57.50 57.00 57.75 255,762 14,693,851 57.451 20.29 20.20 20.29 20.12 20.38 724,742 20.275 0.88%
2003-11-13 0 57.00 56.75 57.00 56.25 58.25 604,400 34,479,700 57.048 20.12 20.03 20.12 19.85 20.56 1,712,662 20.132 0.44%
2003-11-12 0 56.75 56.75 57.00 56.75 57.75 236,800 13,509,800 57.052 20.03 20.03 20.12 20.03 20.38 671,010 20.134 -1.30%
2003-11-11 0 57.50 57.25 57.50 56.75 58.00 467,550 26,823,775 57.371 20.29 20.20 20.29 20.03 20.47 1,324,876 20.246 -0.86%
2003-11-10 0 58.00 57.75 58.00 57.75 60.25 722,466 42,015,557 58.156 20.47 20.38 20.47 20.38 21.26 2,047,220 20.523 -3.33%
2003-11-07 0 60.00 59.50 60.00 56.50 60.00 359,313 21,082,653 58.675 21.17 21.00 21.17 19.94 21.17 1,018,169 20.706 6.19%
2003-11-06 0 56.50 56.25 57.00 56.50 58.75 138,400 7,926,901 57.275 19.94 19.85 20.12 19.94 20.73 392,178 20.213 -1.31%
2003-11-05 0 57.25 57.00 58.00 56.50 59.50 360,716 20,825,567 57.734 20.20 20.12 20.47 19.94 21.00 1,022,145 20.374 -2.55%
2003-11-04 0 58.75 58.25 58.75 54.25 60.75 749,620 43,535,105 58.076 20.73 20.56 20.73 19.14 21.44 2,124,165 20.495 9.30%
2003-11-03 0 53.75 54.00 54.50 53.50 54.50 494,751 26,719,498 54.006 18.97 19.06 19.23 18.88 19.23 1,401,954 19.059 -0.92%
2003-10-31 0 54.25 54.00 54.25 53.75 54.75 1,370,800 74,178,348 54.113 19.14 19.06 19.14 18.97 19.32 3,884,376 19.097 0.93%
2003-10-30 0 53.75 53.75 54.00 53.75 55.00 561,800 30,730,889 54.701 18.97 18.97 19.06 18.97 19.41 1,591,948 19.304 -2.27%
2003-10-29 0 55.00 54.50 56.50 55.00 57.00 215,000 12,185,081 56.675 19.41 19.23 19.94 19.41 20.12 609,236 20.001 -0.90%
2003-10-28 0 55.50 55.50 55.75 55.25 56.00 101,200 5,643,100 55.762 19.59 19.59 19.67 19.50 19.76 286,766 19.678 0.91%
2003-10-27 0 55.00 55.00 57.00 55.00 57.25 376,837 21,248,270 56.386 19.41 19.41 20.12 19.41 20.20 1,067,826 19.899 0.92%
2003-10-24 0 54.50 54.50 54.75 54.25 54.75 29,200 1,591,200 54.493 19.23 19.23 19.32 19.14 19.32 82,743 19.231 -1.36%
2003-10-23 0 55.25 55.25 55.50 54.75 55.75 218,512 12,330,798 56.431 19.50 19.50 19.59 19.32 19.67 619,188 19.914 -2.64%
2003-10-22 0 56.75 56.50 56.75 56.75 58.00 330,640 18,906,628 57.182 20.03 19.94 20.03 20.03 20.47 936,920 20.180 -2.16%
2003-10-21 0 58.00 57.75 58.75 53.75 58.75 430,857 24,384,823 56.596 20.47 20.38 20.73 18.97 20.73 1,220,901 19.973 7.91%
2003-10-20 0 53.75 53.50 53.75 53.00 54.00 572,400 30,618,100 53.491 18.97 18.88 18.97 18.70 19.06 1,621,985 18.877 0.00%
2003-10-17 0 53.75 52.50 53.50 50.50 54.00 548,472 28,636,389 52.211 18.97 18.53 18.88 17.82 19.06 1,554,181 18.425 5.39%
2003-10-16 0 51.00 50.50 51.00 49.50 52.75 1,190,246 60,375,790 50.725 18.00 17.82 18.00 17.47 18.62 3,372,748 17.901 2.00%
2003-10-15 0 50.00 49.80 50.00 48.60 50.25 468,900 23,291,148 49.672 17.65 17.57 17.65 17.15 17.73 1,328,701 17.529 0.00%
2003-10-14 0 50.00 49.80 50.00 49.70 50.50 292,556 14,645,332 50.060 17.65 17.57 17.65 17.54 17.82 829,003 17.666 0.00%
2003-10-13 0 50.00 49.90 50.00 49.70 51.00 637,600 32,030,900 50.237 17.65 17.61 17.65 17.54 18.00 1,806,739 17.729 -2.91%
2003-10-10 0 51.50 51.25 51.50 50.75 52.75 1,063,400 55,169,637 51.880 18.17 18.09 18.17 17.91 18.62 3,013,310 18.309 -3.29%
2003-10-09 0 53.25 53.00 53.50 51.50 53.75 591,900 31,285,663 52.856 18.79 18.70 18.88 18.17 18.97 1,677,241 18.653 2.40%
2003-10-08 0 52.00 51.00 52.25 50.00 54.00 562,331 29,468,473 52.404 18.35 18.00 18.44 17.65 19.06 1,593,453 18.493 4.00%
2003-10-07 0 50.00 49.90 50.00 49.00 50.00 199,816 9,950,340 49.798 17.65 17.61 17.65 17.29 17.65 566,210 17.574 1.01%
2003-10-06 0 49.50 49.50 49.60 49.40 50.25 373,600 18,794,265 50.306 17.47 17.47 17.50 17.43 17.73 1,058,654 17.753 0.00%
2003-10-03 0 49.50 49.50 49.80 49.40 52.25 739,503 37,581,187 50.820 17.47 17.47 17.57 17.43 18.44 2,095,497 17.934 0.81%
2003-10-02 0 49.10 49.10 49.20 47.40 49.70 707,300 34,530,340 48.820 17.33 17.33 17.36 16.73 17.54 2,004,245 17.229 3.59%
2003-09-30 0 47.40 47.30 47.50 47.30 47.60 172,000 8,188,028 47.605 16.73 16.69 16.76 16.69 16.80 487,389 16.800 0.42%
2003-09-29 0 47.20 47.20 47.90 47.00 48.20 591,150 28,262,710 47.810 16.66 16.66 16.90 16.59 17.01 1,675,116 16.872 0.00%
2003-09-26 0 47.20 47.20 47.30 47.00 48.00 425,000 20,204,180 47.539 16.66 16.66 16.69 16.59 16.94 1,204,304 16.777 -1.26%
2003-09-25 0 47.80 47.80 47.90 46.80 48.50 1,369,400 65,449,280 47.794 16.87 16.87 16.90 16.52 17.12 3,880,409 16.867 0.42%
2003-09-24 0 47.60 47.20 47.70 45.90 47.60 789,587 36,823,461 46.636 16.80 16.66 16.83 16.20 16.80 2,237,418 16.458 3.48%
2003-09-23 0 46.00 45.40 46.00 45.10 46.00 382,600 17,454,140 45.620 16.23 16.02 16.23 15.92 16.23 1,084,157 16.099 1.10%
2003-09-22 0 45.50 45.10 45.50 44.50 45.80 787,639 35,254,094 44.759 16.06 15.92 16.06 15.70 16.16 2,231,898 15.796 1.34%
2003-09-19 0 44.90 44.60 44.90 43.30 45.70 1,233,862 54,786,704 44.403 15.85 15.74 15.85 15.28 16.13 3,496,341 15.670 -0.22%
2003-09-18 0 45.00 44.90 45.00 44.90 46.00 655,631 29,860,301 45.544 15.88 15.85 15.88 15.85 16.23 1,857,833 16.073 -2.81%
2003-09-17 0 46.30 46.10 46.30 46.00 46.40 380,000 17,550,548 46.186 16.34 16.27 16.34 16.23 16.37 1,076,789 16.299 1.09%
2003-09-16 0 45.80 45.20 45.60 45.00 46.30 250,000 11,498,200 45.993 16.16 15.95 16.09 15.88 16.34 708,414 16.231 -1.08%
2003-09-15 0 46.30 46.20 46.30 46.00 46.90 133,324 6,193,292 46.453 16.34 16.30 16.34 16.23 16.55 377,794 16.393 2.43%
2003-09-11 0 45.20 45.20 45.30 44.90 45.50 264,250 11,923,890 45.124 15.95 15.95 15.99 15.85 16.06 748,794 15.924 1.57%
2003-09-10 0 44.50 44.30 44.50 43.90 45.00 188,600 8,398,270 44.530 15.70 15.63 15.70 15.49 15.88 534,428 15.715 -0.67%
2003-09-09 0 44.80 44.80 45.30 44.30 45.70 207,262 9,438,679 45.540 15.81 15.81 15.99 15.63 16.13 587,309 16.071 -1.75%
2003-09-08 0 45.60 45.40 45.60 45.20 46.20 430,400 19,660,361 45.679 16.09 16.02 16.09 15.95 16.30 1,219,606 16.120 -0.87%
2003-09-05 0 46.00 45.60 46.00 45.50 46.30 497,800 22,928,002 46.059 16.23 16.09 16.23 16.06 16.34 1,410,594 16.254 0.88%
2003-09-04 0 45.60 45.60 45.90 45.40 48.30 496,600 23,028,804 46.373 16.09 16.09 16.20 16.02 17.05 1,407,194 16.365 -5.79%
2003-09-03 0 48.40 47.90 48.40 47.50 49.90 431,800 20,947,480 48.512 17.08 16.90 17.08 16.76 17.61 1,223,573 17.120 -0.41%
2003-09-02 0 48.60 48.60 48.70 47.30 48.70 33,000 1,583,700 47.991 17.15 17.15 17.19 16.69 17.19 93,511 16.936 2.75%
2003-09-01 0 47.30 47.00 47.40 46.20 47.60 660,489 30,668,235 46.433 16.69 16.59 16.73 16.30 16.80 1,871,599 16.386 2.38%
2003-08-29 0 46.20 46.00 46.20 45.80 46.20 172,800 7,944,353 45.974 16.30 16.23 16.30 16.16 16.30 489,656 16.224 1.54%
2003-08-28 0 45.50 45.50 45.60 45.50 45.90 427,622 19,550,230 45.718 16.06 16.06 16.09 16.06 16.20 1,211,734 16.134 -0.87%
2003-08-27 0 45.90 45.70 45.90 44.70 46.00 409,350 18,357,605 44.846 16.20 16.13 16.20 15.77 16.23 1,159,957 15.826 3.38%
2003-08-26 0 44.40 44.40 44.50 43.90 44.60 86,000 3,812,080 44.327 15.67 15.67 15.70 15.49 15.74 243,694 15.643 1.14%
2003-08-25 0 43.90 43.90 44.20 43.90 44.20 36,800 1,621,440 44.061 15.49 15.49 15.60 15.49 15.60 104,279 15.549 -0.23%
2003-08-22 0 44.00 44.00 44.20 43.80 44.30 45,200 1,996,240 44.165 15.53 15.53 15.60 15.46 15.63 128,081 15.586 -0.68%
2003-08-21 0 44.30 44.30 44.40 44.10 44.90 122,100 5,453,136 44.661 15.63 15.63 15.67 15.56 15.85 345,989 15.761 -0.85%
2003-08-20 0 45.20 44.80 45.60 44.40 45.80 236,800 10,636,600 44.918 15.77 15.63 15.91 15.49 15.98 678,819 15.669 2.26%
2003-08-19 0 44.20 43.70 44.20 43.80 44.40 400,016 17,696,433 44.239 15.42 15.24 15.42 15.28 15.49 1,146,700 15.432 1.14%
2003-08-18 0 43.70 43.20 43.80 42.00 44.70 1,292,863 56,260,247 43.516 15.24 15.07 15.28 14.65 15.59 3,706,167 15.180 3.31%
2003-08-15 0 42.30 42.30 42.40 39.50 43.00 1,472,862 60,330,129 40.961 14.76 14.76 14.79 13.78 15.00 4,222,158 14.289 7.91%
2003-08-14 0 39.20 39.20 39.30 39.10 39.70 262,400 10,236,359 39.011 13.67 13.67 13.71 13.64 13.85 752,205 13.608 0.51%
2003-08-13 0 39.00 39.00 39.10 38.20 39.10 830,346 32,127,286 38.691 13.60 13.60 13.64 13.33 13.64 2,380,299 13.497 2.36%
2003-08-12 0 38.10 37.90 38.00 37.80 38.30 950,400 36,195,840 38.085 13.29 13.22 13.26 13.19 13.36 2,724,450 13.286 1.33%
2003-08-11 0 37.60 37.60 37.70 37.60 38.10 407,022 15,397,023 37.828 13.12 13.12 13.15 13.12 13.29 1,166,784 13.196 -1.31%
2003-08-08 0 38.10 38.00 38.10 38.00 38.50 223,400 8,518,740 38.132 13.29 13.26 13.29 13.26 13.43 640,406 13.302 0.26%
2003-08-07 0 38.00 37.90 38.10 37.60 38.90 654,221 24,883,723 38.036 13.26 13.22 13.29 13.12 13.57 1,875,413 13.268 -2.06%
2003-08-06 0 38.80 38.70 38.80 38.70 40.00 187,000 7,358,375 39.350 13.54 13.50 13.54 13.50 13.95 536,061 13.727 -4.90%
2003-08-05 0 40.80 40.70 40.80 40.40 41.10 506,870 20,679,694 40.799 14.23 14.20 14.23 14.09 14.34 1,453,011 14.232 0.00%
2003-08-04 0 40.80 40.80 40.90 39.70 40.90 180,063 7,287,206 40.470 14.23 14.23 14.27 13.85 14.27 516,175 14.118 3.03%
2003-08-01 0 39.60 39.50 39.60 38.70 39.60 298,985 11,733,158 39.243 13.81 13.78 13.81 13.50 13.81 857,081 13.690 2.86%
2003-07-31 0 38.50 38.40 38.60 37.40 38.80 181,000 6,923,460 38.251 13.43 13.40 13.47 13.05 13.54 518,861 13.344 2.94%
2003-07-30 0 37.40 37.40 37.50 37.40 37.70 294,400 11,080,302 37.637 13.05 13.05 13.08 13.05 13.15 843,937 13.129 -1.06%
2003-07-29 0 37.80 37.70 37.80 37.60 38.20 249,200 9,474,376 38.019 13.19 13.15 13.19 13.12 13.33 714,365 13.263 -1.31%
2003-07-28 0 38.30 38.00 38.50 37.70 38.90 570,636 21,931,961 38.434 13.36 13.26 13.43 13.15 13.57 1,635,805 13.407 1.06%
2003-07-25 0 37.90 37.90 38.00 37.00 38.40 182,800 6,883,792 37.658 13.22 13.22 13.26 12.91 13.40 524,021 13.136 2.71%
2003-07-24 0 36.90 36.80 36.90 36.90 37.60 193,200 7,184,200 37.185 12.87 12.84 12.87 12.87 13.12 553,834 12.972 -0.27%
2003-07-23 0 37.00 36.90 37.00 36.90 37.60 663,800 24,788,293 37.343 12.91 12.87 12.91 12.87 13.12 1,902,872 13.027 -1.60%
2003-07-22 0 37.60 37.70 38.00 37.60 38.10 303,600 11,479,534 37.811 13.12 13.15 13.26 13.12 13.29 870,310 13.190 -1.31%
2003-07-21 0 38.10 38.00 38.10 37.80 38.20 216,600 8,226,320 37.979 13.29 13.26 13.29 13.19 13.33 620,913 13.249 0.79%
2003-07-18 0 37.80 37.70 37.80 37.80 37.80 319,200 12,065,760 37.800 13.19 13.15 13.19 13.19 13.19 915,030 13.186 0.00%
2003-07-17 0 37.80 37.50 37.80 37.60 38.00 507,200 19,313,020 38.078 13.19 13.08 13.19 13.12 13.26 1,453,957 13.283 -1.05%
2003-07-16 0 38.20 38.20 38.30 38.20 38.80 233,200 8,970,600 38.467 13.33 13.33 13.36 13.33 13.54 668,499 13.419 0.79%
2003-07-15 0 37.90 37.90 38.00 37.60 38.10 244,400 9,262,120 37.897 13.22 13.22 13.26 13.12 13.29 700,606 13.220 0.80%
2003-07-14 0 37.60 37.60 37.70 37.50 37.90 155,421 5,858,341 37.693 13.12 13.12 13.15 13.08 13.22 445,535 13.149 -0.27%
2003-07-11 0 37.70 37.70 37.80 36.90 37.90 256,504 9,650,249 37.622 13.15 13.15 13.19 12.87 13.22 735,303 13.124 2.45%
2003-07-10 0 36.80 36.80 37.10 36.60 37.40 583,600 21,479,745 36.806 12.84 12.84 12.94 12.77 13.05 1,672,968 12.839 -1.34%
2003-07-09 0 37.30 37.30 37.40 37.30 37.50 660,600 24,820,944 37.573 13.01 13.01 13.05 13.01 13.08 1,893,699 13.107 -1.58%
2003-07-08 0 37.90 37.90 38.00 37.80 38.70 205,200 7,887,960 38.440 13.22 13.22 13.26 13.19 13.50 588,234 13.410 -1.30%
2003-07-07 0 38.40 38.30 38.40 38.30 38.40 77,200 2,963,800 38.391 13.40 13.36 13.40 13.36 13.40 221,304 13.392 0.00%
2003-07-04 0 38.40 38.30 38.40 38.30 38.40 200,962 7,740,516 38.517 13.40 13.36 13.40 13.36 13.40 576,085 13.436 0.00%
2003-07-03 0 38.40 38.40 38.50 38.30 38.80 525,600 20,230,269 38.490 13.40 13.40 13.43 13.36 13.54 1,506,703 13.427 0.00%
2003-07-02 0 38.40 38.00 38.50 37.70 39.10 687,570 26,343,648 38.314 13.40 13.26 13.43 13.15 13.64 1,971,012 13.366 -1.03%
2003-06-30 0 38.80 38.90 39.00 38.60 39.00 241,125 9,371,175 38.864 13.54 13.57 13.60 13.47 13.60 691,217 13.557 -1.77%
2003-06-27 0 39.50 39.20 39.80 38.30 40.00 592,131 23,241,449 39.251 13.78 13.67 13.88 13.36 13.95 1,697,424 13.692 3.40%
2003-06-26 0 38.20 38.10 38.30 37.30 38.40 294,837 11,181,815 37.925 13.33 13.29 13.36 13.01 13.40 845,190 13.230 1.87%
2003-06-25 0 37.50 37.30 37.50 36.70 37.50 139,600 5,185,640 37.146 13.08 13.01 13.08 12.80 13.08 400,182 12.958 1.90%
2003-06-24 0 36.80 36.70 37.00 36.50 36.80 149,200 5,466,440 36.638 12.84 12.80 12.91 12.73 12.84 427,702 12.781 0.27%
2003-06-23 0 36.70 36.60 36.80 36.50 37.10 136,511 5,012,949 36.722 12.80 12.77 12.84 12.73 12.94 391,327 12.810 0.27%
2003-06-20 0 36.60 36.60 36.70 36.50 36.70 141,600 5,176,864 36.560 12.77 12.77 12.80 12.73 12.80 405,916 12.754 0.00%
2003-06-19 0 36.60 36.60 36.90 36.60 36.70 87,200 3,185,400 36.530 12.77 12.77 12.87 12.77 12.80 249,971 12.743 -1.35%
2003-06-18 0 37.10 37.10 37.20 35.90 37.20 817,568 29,682,914 36.306 12.94 12.94 12.98 12.52 12.98 2,343,669 12.665 3.34%
2003-06-17 0 35.90 35.90 36.00 35.90 36.10 518,247 18,659,267 36.005 12.52 12.52 12.56 12.52 12.59 1,485,625 12.560 0.00%
2003-06-16 0 35.90 35.90 36.00 35.90 36.40 90,056 3,241,908 35.999 12.52 12.52 12.56 12.52 12.70 258,158 12.558 -1.64%
2003-06-13 0 36.50 36.40 36.50 36.30 36.50 109,600 3,996,280 36.462 12.73 12.70 12.73 12.66 12.73 314,183 12.720 0.27%
2003-06-12 0 36.40 36.30 36.40 36.20 36.50 603,236 21,997,773 36.466 12.70 12.66 12.70 12.63 12.73 1,729,258 12.721 -0.55%
2003-06-11 0 36.60 36.40 36.60 36.20 36.80 439,200 16,188,351 36.859 12.77 12.70 12.77 12.63 12.84 1,259,026 12.858 -1.08%
2003-06-10 0 37.00 37.00 37.30 37.00 37.30 288,600 10,746,340 37.236 12.91 12.91 13.01 12.91 13.01 827,311 12.989 -0.80%
2003-06-09 0 37.30 37.30 37.40 37.30 37.60 89,400 3,341,480 37.377 13.01 13.01 13.05 13.01 13.12 256,277 13.039 0.00%
2003-06-06 0 37.30 37.30 37.50 37.20 37.60 209,000 7,820,630 37.419 13.01 13.01 13.08 12.98 13.12 599,127 13.053 -0.80%
2003-06-05 0 37.60 37.50 37.70 37.50 37.80 316,200 11,884,160 37.584 13.12 13.08 13.15 13.08 13.19 906,430 13.111 -0.27%
2003-06-03 0 37.70 37.60 37.70 37.30 37.80 308,000 11,552,735 37.509 13.15 13.12 13.15 13.01 13.19 882,924 13.085 1.34%
2003-06-02 0 37.20 37.10 37.20 36.90 37.50 76,603 2,847,310 37.170 12.98 12.94 12.98 12.87 13.08 219,593 12.966 -0.53%
2003-05-30 0 37.40 37.10 37.40 36.30 37.40 152,000 5,616,160 36.948 13.05 12.94 13.05 12.66 13.05 435,729 12.889 3.03%
2003-05-29 0 36.30 36.20 36.30 36.00 36.30 100,400 3,629,840 36.154 12.66 12.63 12.66 12.56 12.66 287,810 12.612 0.83%
2003-05-28 0 36.00 35.90 36.00 35.60 36.10 309,950 11,143,505 35.953 12.56 12.52 12.56 12.42 12.59 888,514 12.542 1.12%
2003-05-27 0 35.60 35.50 35.60 35.60 35.70 12,800 455,920 35.619 12.42 12.38 12.42 12.42 12.45 36,693 12.425 -0.28%
2003-05-26 0 35.70 35.60 35.70 35.40 35.80 562,200 19,965,080 35.512 12.45 12.42 12.45 12.35 12.49 1,611,622 12.388 1.13%
2003-05-23 0 35.30 35.20 35.30 35.00 35.50 217,600 7,665,024 35.225 12.31 12.28 12.31 12.21 12.38 623,780 12.288 0.86%
2003-05-22 0 35.00 35.00 35.40 35.00 35.30 318,000 11,132,660 35.008 12.21 12.21 12.35 12.21 12.31 911,590 12.212 -0.85%
2003-05-21 0 35.30 35.30 35.40 35.30 35.30 400 14,120 35.300 12.31 12.31 12.35 12.31 12.31 1,147 12.314 0.86%
2003-05-20 0 35.00 34.70 35.30 34.70 35.00 74,300 2,612,006 35.155 12.21 12.10 12.31 12.10 12.21 212,991 12.263 -1.13%
2003-05-19 0 35.40 35.30 35.40 34.80 36.00 447,200 15,774,172 35.273 12.35 12.31 12.35 12.14 12.56 1,281,959 12.305 1.72%
2003-05-16 0 34.80 34.80 34.90 34.80 35.00 381,400 13,248,298 34.736 12.14 12.14 12.17 12.14 12.21 1,093,335 12.117 0.29%
2003-05-15 0 34.70 34.60 34.70 34.60 35.20 298,800 10,456,582 34.995 12.10 12.07 12.10 12.07 12.28 856,551 12.208 -1.42%
2003-05-14 0 35.20 35.10 35.20 35.10 35.70 62,087 2,188,302 35.246 12.28 12.24 12.28 12.24 12.45 177,981 12.295 -0.56%
2003-05-13 0 35.40 35.30 35.40 35.20 35.60 501,600 17,745,720 35.378 12.35 12.31 12.35 12.28 12.42 1,437,904 12.341 0.57%
2003-05-12 0 35.20 35.10 35.30 35.00 35.30 418,000 14,653,215 35.056 12.28 12.24 12.31 12.21 12.31 1,198,253 12.229 1.44%
2003-05-09 0 34.70 34.70 34.80 34.60 35.00 158,400 5,504,840 34.753 12.10 12.10 12.14 12.07 12.21 454,075 12.123 0.00%
2003-05-07 0 34.70 34.70 34.80 34.30 35.00 108,887 3,775,567 34.674 12.10 12.10 12.14 11.97 12.21 312,139 12.096 -0.86%
2003-05-06 0 35.00 34.50 34.80 34.40 35.20 176,470 6,194,789 35.104 12.21 12.04 12.14 12.00 12.28 505,875 12.246 0.29%
2003-05-05 0 34.90 34.90 35.00 34.70 35.10 127,800 4,433,636 34.692 12.17 12.17 12.21 12.10 12.24 366,356 12.102 1.75%
2003-05-02 0 34.30 34.20 34.30 33.90 35.20 757,600 25,986,646 34.301 11.97 11.93 11.97 11.83 12.28 2,171,763 11.966 -3.65%
2003-04-30 0 35.60 35.40 35.60 35.00 36.00 423,274 15,043,812 35.542 12.42 12.35 12.42 12.21 12.56 1,213,372 12.398 0.56%
2003-04-29 0 35.40 35.30 35.40 33.90 35.90 1,224,800 42,853,699 34.988 12.35 12.31 12.35 11.83 12.52 3,511,055 12.205 5.67%
2003-04-28 0 33.50 33.20 33.50 31.60 33.70 726,400 23,665,491 32.579 11.69 11.58 11.69 11.02 11.76 2,082,324 11.365 5.35%
2003-04-25 0 31.80 31.80 31.90 31.70 31.90 901,600 28,686,352 31.817 11.09 11.09 11.13 11.06 11.13 2,584,558 11.099 -0.63%
2003-04-24 0 32.00 32.00 32.10 31.60 32.50 280,576 8,988,091 32.034 11.16 11.16 11.20 11.02 11.34 804,309 11.175 -0.62%
2003-04-23 0 32.20 32.00 32.30 32.00 32.40 337,600 10,816,408 32.039 11.23 11.16 11.27 11.16 11.30 967,776 11.177 0.00%
2003-04-22 0 32.20 31.90 32.20 31.30 32.30 274,600 8,761,420 31.906 11.23 11.13 11.23 10.92 11.27 787,178 11.130 2.22%
2003-04-17 0 31.50 31.50 31.60 31.40 32.30 774,198 24,871,818 32.126 10.99 10.99 11.02 10.95 11.27 2,219,343 11.207 -3.37%
2003-04-16 0 32.60 32.30 32.60 32.20 32.60 426,800 13,822,259 32.386 11.37 11.27 11.37 11.23 11.37 1,223,480 11.297 1.24%
2003-04-15 0 32.20 32.20 32.40 32.20 32.80 901,350 29,320,212 32.529 11.23 11.23 11.30 11.23 11.44 2,583,842 11.348 0.00%
2003-04-14 0 32.20 32.20 32.30 31.90 32.80 431,441 13,927,845 32.282 11.23 11.23 11.27 11.13 11.44 1,236,784 11.261 -3.30%
2003-04-11 0 33.30 33.20 33.30 32.80 33.40 653,600 21,461,036 32.835 11.62 11.58 11.62 11.44 11.65 1,873,633 11.454 2.46%
2003-04-10 0 32.50 32.50 33.00 32.00 33.50 955,400 31,489,779 32.960 11.34 11.34 11.51 11.16 11.69 2,738,783 11.498 -4.13%
2003-04-09 0 33.90 33.90 34.00 33.40 34.90 487,600 16,576,708 33.997 11.83 11.83 11.86 11.65 12.17 1,397,771 11.859 -3.42%
2003-04-08 0 35.10 35.00 35.30 34.70 35.60 703,200 24,799,720 35.267 12.24 12.21 12.31 12.10 12.42 2,015,818 12.303 -2.23%
2003-04-07 0 35.90 35.90 36.10 35.50 36.00 338,600 12,138,360 35.849 12.52 12.52 12.59 12.38 12.56 970,643 12.505 0.56%
2003-04-04 0 35.70 35.60 35.80 35.40 35.90 526,100 18,789,960 35.716 12.45 12.42 12.49 12.35 12.52 1,508,137 12.459 -0.28%
2003-04-03 0 35.80 35.70 35.80 35.60 35.80 2,916,200 104,923,304 35.979 12.49 12.45 12.49 12.42 12.49 8,359,681 12.551 0.56%
2003-04-02 0 35.60 35.50 35.80 35.50 36.20 256,400 9,176,240 35.789 12.42 12.38 12.49 12.38 12.63 735,005 12.485 -1.66%
2003-04-01 0 36.20 36.20 36.70 36.20 36.40 108,032 3,930,218 36.380 12.63 12.63 12.80 12.63 12.70 309,688 12.691 -0.82%
2003-03-31 0 36.50 36.50 36.70 36.30 36.70 257,200 9,406,640 36.573 12.73 12.73 12.80 12.66 12.80 737,299 12.758 -1.35%
2003-03-28 0 37.00 37.00 37.10 36.70 37.20 383,600 13,991,335 36.474 12.91 12.91 12.94 12.80 12.98 1,099,641 12.724 0.00%
2003-03-27 0 37.00 36.70 37.00 36.00 37.00 308,000 11,412,997 37.055 12.91 12.80 12.91 12.56 12.91 882,924 12.926 -0.27%
2003-03-26 0 37.10 37.10 37.90 37.00 38.30 282,300 10,667,290 37.787 12.94 12.94 13.22 12.91 13.36 809,251 13.182 -3.13%
2003-03-25 0 38.30 38.20 38.30 38.10 38.50 343,600 13,144,480 38.255 13.36 13.33 13.36 13.29 13.43 984,976 13.345 -0.52%
2003-03-24 0 38.50 38.50 38.60 38.00 38.90 397,015 15,290,524 38.514 13.43 13.43 13.47 13.26 13.57 1,138,097 13.435 0.00%
2003-03-21 0 38.50 38.30 38.50 38.10 38.50 80,200 3,075,420 38.347 13.43 13.36 13.43 13.29 13.43 229,904 13.377 0.26%
2003-03-20 0 38.40 38.40 38.50 37.60 38.40 139,058 5,327,150 38.309 13.40 13.40 13.43 13.12 13.40 398,629 13.364 2.67%
2003-03-19 0 38.00 37.10 38.00 37.60 38.50 326,012 12,432,705 38.136 13.05 12.74 13.05 12.91 13.22 949,550 13.093 0.00%
2003-03-18 0 38.00 38.00 38.10 36.60 38.10 543,425 20,552,468 37.820 13.05 13.05 13.08 12.57 13.08 1,582,793 12.985 1.06%
2003-03-17 0 37.60 37.50 37.80 37.20 37.60 297,800 11,142,620 37.416 12.91 12.87 12.98 12.77 12.91 867,379 12.846 0.53%
2003-03-14 0 37.40 37.40 37.60 37.00 37.80 333,580 12,440,348 37.293 12.84 12.84 12.91 12.70 12.98 971,593 12.804 1.63%
2003-03-13 0 36.80 36.80 37.10 35.50 37.10 649,000 23,747,961 36.592 12.63 12.63 12.74 12.19 12.74 1,890,293 12.563 3.95%
2003-03-12 0 35.40 35.30 35.80 35.10 35.50 173,350 6,116,120 35.282 12.15 12.12 12.29 12.05 12.19 504,903 12.113 1.14%
2003-03-11 0 35.00 35.00 35.80 34.80 35.10 1,133,710 39,694,886 35.013 12.02 12.02 12.29 11.95 12.05 3,302,071 12.021 -0.28%
2003-03-10 0 35.10 35.00 35.10 35.00 35.10 1,011,233 35,415,001 35.022 12.05 12.02 12.05 12.02 12.05 2,945,341 12.024 -1.13%
2003-03-07 0 35.50 35.50 36.00 34.80 36.00 1,117,455 39,301,898 35.171 12.19 12.19 12.36 11.95 12.36 3,254,726 12.075 -1.39%
2003-03-06 0 36.00 36.00 36.50 35.50 36.50 1,557,407 56,157,354 36.058 12.36 12.36 12.53 12.19 12.53 4,536,141 12.380 -2.70%
2003-03-05 0 37.00 36.90 37.00 36.80 38.20 1,560,457 57,812,484 37.048 12.70 12.67 12.70 12.63 13.12 4,545,024 12.720 -3.39%
2003-03-04 0 38.30 38.40 38.60 38.00 39.00 244,450 9,436,989 38.605 13.15 13.18 13.25 13.05 13.39 711,991 13.254 -0.78%
2003-03-03 0 38.60 38.50 38.60 38.40 38.60 103,800 3,996,280 38.500 13.25 13.22 13.25 13.18 13.25 302,330 13.218 2.12%
2003-02-28 0 37.80 37.80 38.00 37.80 37.80 54,800 2,071,440 37.800 12.98 12.98 13.05 12.98 12.98 159,612 12.978 0.00%
2003-02-27 0 37.80 37.80 38.20 37.40 38.20 71,600 2,716,520 37.940 12.98 12.98 13.12 12.84 13.12 208,544 13.026 0.27%
2003-02-26 0 37.70 37.70 37.80 37.70 37.80 9,500 358,320 37.718 12.94 12.94 12.98 12.94 12.98 27,670 12.950 0.27%
2003-02-25 0 37.60 37.60 37.90 37.30 38.40 57,200 2,159,160 37.748 12.91 12.91 13.01 12.81 13.18 166,602 12.960 -2.08%
2003-02-24 0 38.40 37.70 38.30 38.20 38.40 6,800 260,240 38.271 13.18 12.94 13.15 13.12 13.18 19,806 13.140 0.79%
2003-02-21 0 38.10 38.10 38.30 37.50 38.50 97,361 3,713,989 38.147 13.08 13.08 13.15 12.87 13.22 283,576 13.097 0.26%
2003-02-20 0 38.00 37.90 38.00 37.30 38.10 354,790 13,263,624 37.384 13.05 13.01 13.05 12.81 13.08 1,033,370 12.835 1.88%
2003-02-19 0 37.30 37.30 37.70 37.10 37.80 745,761 27,867,551 37.368 12.81 12.81 12.94 12.74 12.98 2,172,121 12.830 -1.06%
2003-02-18 0 37.70 37.60 37.90 37.50 38.10 162,000 6,121,840 37.789 12.94 12.91 13.01 12.87 13.08 471,845 12.974 -1.05%
2003-02-17 0 38.10 38.10 38.20 37.50 38.10 58,200 2,212,320 38.012 13.08 13.08 13.12 12.87 13.08 169,515 13.051 0.79%
2003-02-14 0 37.80 37.80 38.10 37.40 38.00 371,600 14,122,237 38.004 12.98 12.98 13.08 12.84 13.05 1,082,331 13.048 -0.53%
2003-02-13 0 38.00 38.00 38.20 37.60 38.30 487,200 18,588,280 38.153 13.05 13.05 13.12 12.91 13.15 1,419,030 13.099 0.53%
2003-02-12 0 37.80 37.80 38.00 37.80 38.20 37,273 1,416,283 37.998 12.98 12.98 13.05 12.98 13.12 108,562 13.046 -0.53%
2003-02-11 0 38.00 38.00 38.30 37.50 38.40 489,200 18,566,160 37.952 13.05 13.05 13.15 12.87 13.18 1,424,856 13.030 0.26%
2003-02-10 0 37.90 37.90 38.20 37.10 38.00 343,200 12,894,616 37.572 13.01 13.01 13.12 12.74 13.05 999,613 12.900 0.80%
2003-02-07 0 37.60 37.50 37.60 36.80 37.70 621,200 23,312,660 37.528 12.91 12.87 12.91 12.63 12.94 1,809,322 12.885 -0.53%
2003-02-06 0 37.80 37.60 38.10 37.60 38.10 204,400 7,763,444 37.982 12.98 12.91 13.08 12.91 13.08 595,340 13.040 -1.05%
2003-02-05 0 38.20 38.10 38.50 37.80 38.50 548,312 20,972,445 38.249 13.12 13.08 13.22 12.98 13.22 1,597,027 13.132 -1.29%
2003-02-04 0 38.70 38.70 38.80 38.50 38.90 266,700 10,311,196 38.662 13.29 13.29 13.32 13.22 13.36 776,797 13.274 0.26%
2003-01-30 0 38.60 38.60 38.70 38.40 38.70 215,600 8,304,765 38.519 13.25 13.25 13.29 13.18 13.29 627,962 13.225 0.00%
2003-01-29 0 38.60 38.40 38.60 38.10 38.60 105,200 4,033,600 38.342 13.25 13.18 13.25 13.08 13.25 306,408 13.164 1.31%
2003-01-28 0 38.10 38.00 38.20 37.70 38.20 99,400 3,771,640 37.944 13.08 13.05 13.12 12.94 13.12 289,515 13.027 1.06%
2003-01-27 0 37.70 37.60 37.80 37.50 37.90 368,600 13,892,660 37.690 12.94 12.91 12.98 12.87 13.01 1,073,593 12.940 0.53%
2003-01-24 0 37.50 37.50 37.70 37.40 37.80 372,400 14,027,505 37.668 12.87 12.87 12.94 12.84 12.98 1,084,661 12.933 0.27%
2003-01-23 0 37.40 37.40 37.50 37.40 38.60 382,414 14,516,576 37.960 12.84 12.84 12.87 12.84 13.25 1,113,828 13.033 -2.09%
2003-01-22 0 38.20 38.40 38.70 37.90 39.20 568,800 22,122,960 38.894 13.12 13.18 13.29 13.01 13.46 1,656,701 13.354 0.26%
2003-01-21 0 38.10 38.10 38.30 37.90 38.30 460,900 17,529,916 38.034 13.08 13.08 13.15 13.01 13.15 1,342,428 13.058 0.26%
2003-01-20 0 38.00 38.00 38.10 37.30 38.30 153,389 5,812,128 37.891 13.05 13.05 13.08 12.81 13.15 446,764 13.009 -0.78%
2003-01-17 0 38.30 38.00 38.30 38.00 38.50 840,468 32,117,253 38.214 13.15 13.05 13.15 13.05 13.22 2,447,967 13.120 1.06%
2003-01-16 0 37.90 37.90 38.00 37.80 38.20 517,300 19,659,937 38.005 13.01 13.01 13.05 12.98 13.12 1,506,700 13.048 0.00%
2003-01-15 0 37.90 37.80 37.90 37.30 38.30 15,269,049 558,031,703 36.547 13.01 12.98 13.01 12.81 13.15 44,472,998 12.548 -3.07%
2003-01-14 0 39.10 39.10 39.20 39.10 39.40 150,800 5,910,200 39.192 13.42 13.42 13.46 13.42 13.53 439,224 13.456 0.00%
2003-01-13 0 39.10 39.00 39.30 39.10 40.10 358,200 14,152,758 39.511 13.42 13.39 13.49 13.42 13.77 1,043,302 13.565 -1.26%
2003-01-10 0 39.60 39.30 39.60 39.10 39.80 604,400 23,842,080 39.448 13.60 13.49 13.60 13.42 13.66 1,760,390 13.544 2.33%
2003-01-09 0 38.70 38.70 39.30 38.60 39.20 230,087 8,982,186 39.038 13.29 13.29 13.49 13.25 13.46 670,157 13.403 -0.51%
2003-01-08 0 38.90 38.80 39.10 38.80 39.50 508,400 19,969,028 39.278 13.36 13.32 13.42 13.32 13.56 1,480,778 13.485 -1.27%
2003-01-07 0 39.40 39.30 39.40 39.20 40.00 308,800 12,245,790 39.656 13.53 13.49 13.53 13.46 13.73 899,418 13.615 -1.50%
2003-01-06 0 40.00 40.00 40.20 39.70 40.50 284,225 11,374,017 40.018 13.73 13.73 13.80 13.63 13.90 827,841 13.739 -0.74%
2003-01-03 0 40.30 40.10 40.30 39.40 40.30 135,780 5,421,774 39.931 13.84 13.77 13.84 13.53 13.84 395,476 13.709 2.28%
2003-01-02 0 39.40 39.40 39.60 39.40 39.50 15,600 616,120 39.495 13.53 13.53 13.60 13.53 13.56 45,437 13.560 -0.25%
2002-12-31 0 39.50 39.50 39.80 39.50 39.60 11,600 458,400 39.517 13.56 13.56 13.66 13.56 13.60 33,786 13.568 -0.25%
2002-12-30 0 39.60 39.50 39.60 39.50 39.60 125,200 4,947,120 39.514 13.60 13.56 13.60 13.56 13.60 364,661 13.566 -0.75%
2002-12-27 0 39.90 39.70 39.90 39.50 39.90 178,400 7,087,880 39.730 13.70 13.63 13.70 13.56 13.70 519,612 13.641 1.01%
2002-12-24 0 39.50 38.70 39.60 39.20 39.50 19,200 751,907 39.162 13.56 13.29 13.60 13.46 13.56 55,922 13.446 0.77%
2002-12-23 0 39.20 38.50 39.30 38.50 39.20 172,124 6,693,742 38.889 13.46 13.22 13.49 13.22 13.46 501,332 13.352 1.82%
2002-12-20 0 38.50 38.50 39.00 37.60 38.70 314,000 12,048,920 38.372 13.22 13.22 13.39 12.91 13.29 914,564 13.174 2.67%
2002-12-19 0 37.50 37.50 38.00 37.50 37.90 254,300 9,545,601 37.537 12.87 12.87 13.05 12.87 13.01 740,680 12.888 0.00%
2002-12-18 0 37.50 37.30 37.50 37.30 38.80 428,300 16,175,007 37.766 12.87 12.81 12.87 12.81 13.32 1,247,477 12.966 -3.60%
2002-12-17 0 38.90 38.40 39.00 38.40 39.00 236,800 9,223,760 38.952 13.36 13.18 13.39 13.18 13.39 689,709 13.373 -0.26%
2002-12-16 0 39.00 - 39.00 38.80 39.20 494,800 19,311,983 39.030 13.39 - 13.39 13.32 13.46 1,441,166 13.400 -1.27%
2002-12-13 0 39.50 - 39.50 38.80 39.60 140,450 5,520,680 39.307 13.56 - 13.56 13.32 13.60 409,078 13.495 2.33%
2002-12-12 0 38.60 - 38.60 38.90 39.00 213,778 8,335,127 38.990 13.25 - 13.25 13.36 13.39 622,655 13.386 -1.03%
2002-12-11 0 39.00 38.90 39.00 38.80 39.20 743,600 28,985,128 38.979 13.39 13.36 13.39 13.32 13.46 2,165,827 13.383 -0.26%
2002-12-10 0 39.10 39.00 39.10 38.70 39.10 464,400 18,101,614 38.978 13.42 13.39 13.42 13.29 13.42 1,352,623 13.383 0.26%
2002-12-09 0 39.00 39.00 39.10 38.90 39.10 96,800 3,775,720 39.005 13.39 13.39 13.42 13.36 13.42 281,942 13.392 1.04%
2002-12-06 0 38.60 38.60 38.70 38.40 38.60 97,900 3,768,270 38.491 13.25 13.25 13.29 13.18 13.25 285,146 13.215 0.52%
2002-12-05 0 38.40 38.30 38.40 37.50 38.70 271,600 10,403,840 38.306 13.18 13.15 13.18 12.87 13.29 791,069 13.152 1.05%
2002-12-04 0 38.00 37.80 38.00 37.00 38.20 348,800 13,251,391 37.991 13.05 12.98 13.05 12.70 13.12 1,015,923 13.044 1.33%
2002-12-03 0 37.50 37.50 37.70 37.00 38.10 361,000 13,649,780 37.811 12.87 12.87 12.94 12.70 13.08 1,051,457 12.982 1.08%
2002-12-02 0 37.10 37.00 37.20 36.50 37.60 196,400 7,256,538 36.948 12.74 12.70 12.77 12.53 12.91 572,039 12.685 1.64%
2002-11-29 0 36.50 36.50 36.70 36.30 36.50 299,200 10,917,600 36.489 12.53 12.53 12.60 12.46 12.53 871,457 12.528 -0.54%
2002-11-28 0 36.70 36.40 36.70 36.20 36.70 568,800 20,664,200 36.329 12.60 12.50 12.60 12.43 12.60 1,656,701 12.473 1.94%
2002-11-27 0 36.00 36.00 36.10 36.00 36.10 253,200 9,047,372 35.732 12.36 12.36 12.39 12.36 12.39 737,476 12.268 0.00%
2002-11-26 0 36.00 36.00 36.20 35.30 36.10 337,755 12,017,503 35.581 12.36 12.36 12.43 12.12 12.39 983,753 12.216 -0.83%
2002-11-25 0 36.30 36.20 36.30 36.00 36.40 142,000 5,145,200 36.234 12.46 12.43 12.46 12.36 12.50 413,593 12.440 0.28%
2002-11-22 0 36.20 36.20 36.30 35.40 36.30 435,000 15,597,877 35.857 12.43 12.43 12.46 12.15 12.46 1,266,991 12.311 3.43%
2002-11-21 0 35.00 34.90 35.10 35.00 36.00 406,817 14,427,993 35.466 12.02 11.98 12.05 12.02 12.36 1,184,905 12.176 -0.85%
2002-11-20 0 35.30 35.30 35.50 35.20 35.60 338,400 12,029,486 35.548 12.12 12.12 12.19 12.09 12.22 985,632 12.205 -1.67%
2002-11-19 0 35.90 35.80 35.90 35.70 36.10 170,200 6,104,240 35.865 12.33 12.29 12.33 12.26 12.39 495,729 12.314 -0.55%
2002-11-18 0 36.10 36.00 36.20 36.10 36.80 133,600 4,854,080 36.333 12.39 12.36 12.43 12.39 12.63 389,127 12.474 -1.63%
2002-11-15 0 36.70 36.50 36.70 35.60 36.80 136,800 5,006,400 36.596 12.60 12.53 12.60 12.22 12.63 398,447 12.565 1.66%
2002-11-14 0 36.10 36.10 36.30 36.10 36.50 35,800 1,298,760 36.278 12.39 12.39 12.46 12.39 12.53 104,272 12.456 0.28%
2002-11-13 0 36.00 35.90 36.10 35.80 36.00 166,000 5,959,320 35.900 12.36 12.33 12.39 12.29 12.36 483,496 12.325 0.00%
2002-11-12 0 36.00 36.00 36.10 35.80 36.10 124,800 4,489,360 35.972 12.36 12.36 12.39 12.29 12.39 363,495 12.351 0.00%
2002-11-11 0 36.00 36.00 36.30 35.90 36.30 139,200 5,075,766 36.464 12.36 12.36 12.46 12.33 12.46 405,437 12.519 -2.96%
2002-11-08 0 37.10 36.50 37.10 36.10 37.20 310,800 11,482,520 36.945 12.74 12.53 12.74 12.39 12.77 905,244 12.684 2.77%
2002-11-07 0 36.10 36.10 36.20 36.00 36.40 125,600 4,549,320 36.221 12.39 12.39 12.43 12.36 12.50 365,826 12.436 -0.55%
2002-11-06 0 36.30 36.20 36.50 35.80 36.60 306,000 11,030,000 36.046 12.46 12.43 12.53 12.29 12.57 891,263 12.376 1.40%
2002-11-05 0 35.80 35.70 35.80 35.50 36.00 211,663 7,568,092 35.755 12.29 12.26 12.29 12.19 12.36 616,495 12.276 -0.56%
2002-11-04 0 36.00 35.90 36.00 35.90 36.10 211,200 7,610,740 36.036 12.36 12.33 12.36 12.33 12.39 615,146 12.372 0.00%
2002-11-01 0 36.00 36.00 36.10 36.00 36.30 144,100 5,208,520 36.145 12.36 12.36 12.39 12.36 12.46 419,709 12.410 -0.55%
2002-10-31 0 36.20 36.10 36.20 35.40 36.30 184,800 6,647,040 35.969 12.43 12.39 12.43 12.15 12.46 538,253 12.349 1.69%
2002-10-30 0 35.60 35.30 35.60 35.10 35.60 41,200 1,451,678 35.235 12.22 12.12 12.22 12.05 12.22 120,000 12.097 0.85%
2002-10-29 0 35.30 35.20 35.30 35.00 35.50 328,400 11,555,800 35.188 12.12 12.09 12.12 12.02 12.19 956,506 12.081 -1.40%
2002-10-28 0 35.80 35.80 35.90 35.70 36.00 100,600 3,606,780 35.853 12.29 12.29 12.33 12.26 12.36 293,010 12.309 -0.56%
2002-10-25 0 36.00 35.90 36.00 35.90 36.10 239,200 8,605,240 35.975 12.36 12.33 12.36 12.33 12.39 696,700 12.351 -2.17%
2002-10-24 0 36.80 36.70 36.90 36.70 37.30 130,400 4,820,960 36.971 12.63 12.60 12.67 12.60 12.81 379,806 12.693 -1.87%
2002-10-23 0 37.50 37.50 37.60 36.70 37.60 244,445 9,091,014 37.190 12.87 12.87 12.91 12.60 12.91 711,976 12.769 3.02%
2002-10-22 0 36.40 36.40 36.50 35.70 36.70 77,800 2,839,680 36.500 12.50 12.50 12.53 12.26 12.60 226,602 12.532 1.96%
2002-10-21 0 35.70 35.50 35.80 35.70 35.70 1,200 42,840 35.700 12.26 12.19 12.29 12.26 12.26 3,495 12.257 -1.11%
2002-10-18 0 36.10 36.00 36.40 36.10 37.00 142,050 5,195,120 36.572 12.39 12.36 12.50 12.39 12.70 413,738 12.557 0.00%
2002-10-17 0 36.10 - 36.10 35.60 36.10 70,600 2,534,820 35.904 12.39 - 12.39 12.22 12.39 205,631 12.327 0.56%
2002-10-16 0 35.90 35.70 35.90 35.60 36.00 194,000 6,946,984 35.809 12.33 12.26 12.33 12.22 12.36 565,049 12.294 1.70%
2002-10-15 0 35.30 35.30 35.40 34.50 35.50 305,600 10,693,320 34.991 12.12 12.12 12.15 11.84 12.19 890,098 12.014 2.32%
2002-10-11 0 34.50 34.50 34.60 34.30 34.80 518,400 17,888,883 34.508 11.84 11.84 11.88 11.78 11.95 1,509,904 11.848 -0.29%
2002-10-10 0 34.60 34.60 35.00 34.00 35.20 291,200 10,038,680 34.473 11.88 11.88 12.02 11.67 12.09 848,156 11.836 -0.29%
2002-10-09 0 34.70 34.60 34.80 34.30 34.70 186,200 6,412,360 34.438 11.91 11.88 11.95 11.78 11.91 542,331 11.824 1.17%
2002-10-08 0 34.30 34.30 34.50 34.00 34.40 38,400 1,312,360 34.176 11.78 11.78 11.84 11.67 11.81 111,845 11.734 1.78%
2002-10-07 0 33.70 33.50 33.90 33.40 33.90 254,162 8,525,082 33.542 11.57 11.50 11.64 11.47 11.64 740,278 11.516 -0.30%
2002-10-04 0 33.80 33.70 33.90 33.40 34.00 192,300 6,491,680 33.758 11.60 11.57 11.64 11.47 11.67 560,098 11.590 1.20%
2002-10-03 0 33.40 33.40 33.60 33.20 33.60 291,351 9,749,743 33.464 11.47 11.47 11.54 11.40 11.54 848,596 11.489 -0.30%
2002-10-02 0 33.50 33.50 33.60 33.50 34.00 324,800 10,953,240 33.723 11.50 11.50 11.54 11.50 11.67 946,020 11.578 -0.59%
2002-09-30 0 33.70 33.60 33.80 33.40 33.90 215,000 7,251,560 33.728 11.57 11.54 11.60 11.47 11.64 626,214 11.580 -0.88%
2002-09-27 0 34.00 34.00 34.10 33.40 34.20 139,600 4,719,920 33.810 11.67 11.67 11.71 11.47 11.74 406,602 11.608 1.80%
2002-09-26 0 33.40 33.30 33.50 32.90 33.40 128,800 4,240,108 32.920 11.47 11.43 11.50 11.30 11.47 375,146 11.303 1.83%
2002-09-25 0 32.80 32.60 32.80 31.90 32.80 575,372 18,583,159 32.298 11.26 11.19 11.26 10.95 11.26 1,675,842 11.089 0.61%
2002-09-24 0 32.60 32.40 32.60 31.90 33.50 462,800 15,022,490 32.460 11.19 11.12 11.19 10.95 11.50 1,347,962 11.145 -2.40%
2002-09-23 0 33.40 33.20 33.40 33.00 33.50 746,400 24,904,736 33.366 11.47 11.40 11.47 11.33 11.50 2,173,983 11.456 -0.30%
2002-09-20 0 33.50 33.50 33.60 33.50 34.00 607,800 20,488,777 33.710 11.50 11.50 11.54 11.50 11.67 1,770,293 11.574 -2.90%
2002-09-19 0 34.50 34.30 34.40 34.00 34.60 204,800 6,998,960 34.175 11.84 11.78 11.81 11.67 11.88 596,505 11.733 2.07%
2002-09-18 0 33.80 33.60 34.00 33.40 34.00 180,800 6,078,040 33.617 11.60 11.54 11.67 11.47 11.67 526,602 11.542 0.60%
2002-09-17 0 33.60 33.50 33.60 33.50 33.90 198,020 6,646,669 33.566 11.54 11.50 11.54 11.50 11.64 576,758 11.524 0.30%
2002-09-16 0 33.50 33.50 33.60 33.40 33.70 1,321,400 44,314,961 33.536 11.50 11.50 11.54 11.47 11.57 3,848,741 11.514 -0.59%
2002-09-13 0 33.70 33.70 33.80 33.50 34.00 277,600 9,380,150 33.790 11.57 11.57 11.60 11.50 11.67 808,544 11.601 -0.88%
2002-09-12 0 34.00 33.90 34.10 33.90 34.40 95,400 3,256,080 34.131 11.67 11.64 11.71 11.64 11.81 277,864 11.718 -0.87%
2002-09-11 0 34.30 34.10 34.30 34.30 34.70 12,800 441,440 34.488 11.78 11.71 11.78 11.78 11.91 37,282 11.841 -0.87%
2002-09-10 0 34.60 34.50 34.60 34.40 34.60 114,000 3,939,500 34.557 11.88 11.84 11.88 11.81 11.88 332,039 11.865 1.47%
2002-09-09 0 34.10 33.90 34.40 33.90 34.40 101,200 3,441,840 34.010 11.71 11.64 11.81 11.64 11.81 294,758 11.677 0.89%
2002-09-06 0 33.80 33.80 34.00 33.20 34.00 98,200 3,325,480 33.864 11.60 11.60 11.67 11.40 11.67 286,020 11.627 0.60%
2002-09-05 0 33.60 33.60 33.70 33.50 33.80 139,900 4,712,480 33.685 11.54 11.54 11.57 11.50 11.60 407,476 11.565 -1.18%
2002-09-04 0 34.00 33.90 34.00 33.90 34.20 107,800 3,669,200 34.037 11.67 11.64 11.67 11.64 11.74 313,981 11.686 -0.58%
2002-09-03 0 34.20 34.00 34.20 34.00 34.30 9,600 327,760 34.142 11.74 11.67 11.74 11.67 11.78 27,961 11.722 -0.87%
2002-09-02 0 34.50 34.00 34.50 33.80 34.50 62,000 2,128,200 34.326 11.84 11.67 11.84 11.60 11.84 180,583 11.785 0.88%
2002-08-30 0 34.20 34.20 34.30 33.40 34.40 380,000 12,974,520 34.143 11.74 11.74 11.78 11.47 11.81 1,106,797 11.723 2.70%
2002-08-29 0 33.30 33.30 33.50 33.30 34.00 704,036 23,593,501 33.512 11.43 11.43 11.50 11.43 11.67 2,050,592 11.506 -2.35%
2002-08-28 0 34.10 34.00 34.10 34.00 34.10 280,400 9,554,209 34.073 11.71 11.67 11.71 11.67 11.71 816,700 11.699 -0.29%
2002-08-27 0 34.20 34.20 34.40 34.00 34.20 132,800 4,523,600 34.063 11.74 11.74 11.81 11.67 11.74 386,796 11.695 -0.58%
2002-08-26 0 34.40 34.40 34.50 34.30 35.00 130,400 4,517,428 34.643 11.81 11.81 11.84 11.78 12.02 379,806 11.894 -1.71%
2002-08-23 0 35.00 34.90 35.00 34.90 35.20 149,233 5,210,819 34.917 12.02 11.98 12.02 11.98 12.09 434,660 11.988 0.00%
2002-08-22 0 35.00 35.00 35.30 35.00 35.50 95,800 3,386,360 35.348 12.02 12.02 12.12 12.02 12.19 279,029 12.136 -1.07%
2002-08-21 0 35.90 35.80 35.90 35.70 36.00 172,000 6,170,040 35.872 12.15 12.11 12.15 12.08 12.18 508,334 12.138 0.56%
2002-08-20 0 35.70 35.70 36.00 35.50 36.00 555,263 19,809,458 35.676 12.08 12.08 12.18 12.01 12.18 1,641,042 12.071 0.85%
2002-08-19 0 35.40 35.00 35.40 35.00 36.20 132,000 4,719,080 35.751 11.98 11.84 11.98 11.84 12.25 390,117 12.097 -3.01%
2002-08-16 0 36.50 36.10 36.40 36.30 36.70 148,800 5,426,680 36.470 12.35 12.21 12.32 12.28 12.42 439,768 12.340 -0.27%
2002-08-15 0 36.60 36.40 36.60 36.10 36.80 149,200 5,431,560 36.405 12.38 12.32 12.38 12.21 12.45 440,951 12.318 1.39%
2002-08-14 0 36.10 36.10 36.20 36.00 36.30 884,600 32,027,590 36.206 12.21 12.21 12.25 12.18 12.28 2,614,376 12.251 -2.17%
2002-08-13 0 36.90 36.60 36.90 36.40 36.90 210,800 7,648,887 36.285 12.49 12.38 12.49 12.32 12.49 623,005 12.277 1.37%
2002-08-12 0 36.40 36.20 36.40 35.90 36.50 488,500 17,754,920 36.346 12.32 12.25 12.32 12.15 12.35 1,443,729 12.298 -0.27%
2002-08-09 0 36.50 36.50 36.60 36.50 37.00 306,800 11,277,920 36.760 12.35 12.35 12.38 12.35 12.52 906,727 12.438 0.27%
2002-08-08 0 36.40 36.30 36.60 36.20 36.90 420,400 15,244,480 36.262 12.32 12.28 12.38 12.25 12.49 1,242,464 12.270 0.83%
2002-08-07 0 36.10 36.00 36.10 35.40 36.50 715,979 25,716,022 35.917 12.21 12.18 12.21 11.98 12.35 2,116,028 12.153 4.64%
2002-08-06 0 34.50 34.50 34.60 34.40 34.80 292,400 10,107,480 34.567 11.67 11.67 11.71 11.64 11.77 864,168 11.696 -1.43%
2002-08-05 0 35.00 34.80 35.00 34.30 35.00 67,200 2,314,600 34.443 11.84 11.77 11.84 11.61 11.84 198,605 11.654 0.57%
2002-08-02 0 34.80 34.80 34.90 34.60 34.80 73,800 2,562,200 34.718 11.77 11.77 11.81 11.71 11.77 218,111 11.747 0.58%
2002-08-01 0 34.60 34.50 34.60 34.50 34.90 37,600 1,305,120 34.711 11.71 11.67 11.71 11.67 11.81 111,124 11.745 -1.98%
2002-07-31 0 35.30 35.00 35.30 35.10 35.40 187,800 6,607,760 35.185 11.94 11.84 11.94 11.88 11.98 555,030 11.905 0.00%
2002-07-30 0 35.30 35.20 35.30 34.20 35.30 439,200 15,407,000 35.080 11.94 11.91 11.94 11.57 11.94 1,298,026 11.870 3.82%
2002-07-29 0 34.00 33.90 34.10 33.70 34.60 425,400 14,496,883 34.078 11.50 11.47 11.54 11.40 11.71 1,257,241 11.531 1.19%
2002-07-26 0 33.60 33.80 33.90 33.60 34.10 207,490 7,030,377 33.883 11.37 11.44 11.47 11.37 11.54 613,223 11.465 -1.47%
2002-07-25 0 34.10 34.00 34.10 33.90 34.30 336,449 11,439,645 34.001 11.54 11.50 11.54 11.47 11.61 994,352 11.505 1.49%
2002-07-24 0 33.60 33.60 33.70 33.50 33.80 409,009 13,758,739 33.639 11.37 11.37 11.40 11.34 11.44 1,208,798 11.382 -1.18%
2002-07-23 0 34.00 34.00 34.20 32.40 34.30 308,400 10,320,133 33.463 11.50 11.50 11.57 10.96 11.61 911,455 11.323 4.62%
2002-07-22 0 32.50 32.50 32.80 31.40 33.00 972,400 31,353,306 32.243 11.00 11.00 11.10 10.62 11.17 2,873,863 10.910 -2.99%
2002-07-19 0 33.50 33.30 33.60 33.30 35.00 365,900 12,357,300 33.772 11.34 11.27 11.37 11.27 11.84 1,081,393 11.427 -2.62%
2002-07-18 0 34.40 34.40 34.70 34.00 35.50 359,300 12,503,499 34.800 11.64 11.64 11.74 11.50 12.01 1,061,887 11.775 -2.82%
2002-07-17 0 35.40 35.20 35.50 35.20 35.70 156,100 5,524,740 35.392 11.98 11.91 12.01 11.91 12.08 461,343 11.975 -1.39%
2002-07-16 0 35.90 35.90 36.00 35.60 36.00 153,400 5,497,640 35.839 12.15 12.15 12.18 12.05 12.18 453,363 12.126 0.00%
2002-07-15 0 35.90 35.70 36.00 35.80 36.20 70,000 2,524,600 36.066 12.15 12.08 12.18 12.11 12.25 206,880 12.203 -0.83%
2002-07-12 0 36.20 36.10 36.20 35.90 36.30 79,200 2,860,600 36.119 12.25 12.21 12.25 12.15 12.28 234,070 12.221 0.84%
2002-07-11 0 35.90 35.90 36.00 35.60 36.20 324,400 11,642,180 35.888 12.15 12.15 12.18 12.05 12.25 958,742 12.143 -1.91%
2002-07-10 0 36.60 36.60 36.70 36.60 37.20 110,400 4,058,112 36.758 12.38 12.38 12.42 12.38 12.59 326,280 12.438 -1.61%
2002-07-09 0 37.20 37.30 37.40 36.60 37.40 358,600 13,232,943 36.902 12.59 12.62 12.65 12.38 12.65 1,059,818 12.486 0.00%
2002-07-08 0 37.20 37.10 37.40 37.00 38.20 541,600 20,495,466 37.842 12.59 12.55 12.65 12.52 12.93 1,600,662 12.804 -2.11%
2002-07-05 0 38.00 37.90 38.00 36.80 38.10 882,200 33,464,156 37.933 12.86 12.82 12.86 12.45 12.89 2,607,283 12.835 0.53%
2002-07-04 0 37.80 37.70 37.80 37.70 37.90 262,400 9,914,722 37.785 12.79 12.76 12.79 12.76 12.82 775,505 12.785 0.80%
2002-07-03 0 37.50 37.50 37.70 37.30 38.10 246,249 9,328,198 37.881 12.69 12.69 12.76 12.62 12.89 727,772 12.817 -1.32%
2002-07-02 0 38.00 37.80 38.00 37.90 38.00 470,800 17,885,842 37.990 12.86 12.79 12.86 12.82 12.86 1,391,418 12.854 0.00%
2002-06-28 0 38.00 37.90 38.10 37.90 38.00 856,100 32,525,873 37.993 12.86 12.82 12.89 12.82 12.86 2,530,146 12.855 0.26%
2002-06-27 0 37.90 37.80 37.90 37.60 37.90 187,700 7,106,520 37.861 12.82 12.79 12.82 12.72 12.82 554,735 12.811 1.07%
2002-06-26 0 37.50 37.40 37.50 37.40 37.80 897,100 33,742,660 37.613 12.69 12.65 12.69 12.65 12.79 2,651,318 12.727 -0.79%
2002-06-25 0 37.80 37.80 37.90 37.80 37.90 615,500 23,319,214 37.887 12.79 12.79 12.82 12.79 12.82 1,819,069 12.819 -0.53%
2002-06-24 0 38.00 37.90 38.00 37.60 38.30 627,600 23,859,254 38.017 12.86 12.82 12.86 12.72 12.96 1,854,829 12.863 -0.52%
2002-06-21 0 38.20 38.20 38.60 37.40 38.80 358,400 13,795,320 38.491 12.93 12.93 13.06 12.65 13.13 1,059,227 13.024 0.79%
2002-06-20 0 37.90 38.10 38.20 37.40 38.10 429,000 16,179,240 37.714 12.82 12.89 12.93 12.65 12.89 1,267,881 12.761 -1.81%
2002-06-19 0 38.60 38.00 38.50 37.50 38.60 318,000 12,075,756 37.974 13.06 12.86 13.03 12.69 13.06 939,828 12.849 1.58%
2002-06-18 0 38.00 38.00 38.10 37.20 38.30 287,200 10,789,766 37.569 12.86 12.86 12.89 12.59 12.96 848,800 12.712 3.26%
2002-06-17 0 36.80 36.80 37.10 36.00 37.50 247,800 9,119,270 36.801 12.45 12.45 12.55 12.18 12.69 732,356 12.452 -1.87%
2002-06-14 0 37.50 37.50 37.90 37.30 37.60 305,800 11,492,452 37.582 12.69 12.69 12.82 12.62 12.72 903,771 12.716 -0.79%
2002-06-13 0 37.80 37.80 38.50 37.70 38.60 869,600 33,131,249 38.099 12.79 12.79 13.03 12.76 13.06 2,570,044 12.891 -2.07%
2002-06-12 0 38.60 38.00 38.60 38.40 38.60 128,000 4,934,699 38.552 13.06 12.86 13.06 12.99 13.06 378,295 13.045 0.00%
2002-06-11 0 38.60 38.60 38.70 38.40 38.90 215,600 8,345,520 38.708 13.06 13.06 13.09 12.99 13.16 637,191 13.097 -1.03%
2002-06-10 0 39.00 38.90 39.00 38.80 39.00 520,600 20,301,674 38.997 13.20 13.16 13.20 13.13 13.20 1,538,598 13.195 0.00%
2002-06-07 0 39.00 38.90 39.00 38.50 39.00 108,000 4,198,720 38.877 13.20 13.16 13.20 13.03 13.20 319,187 13.154 0.26%
2002-06-06 0 38.90 38.60 38.90 38.50 38.90 81,440 3,146,224 38.632 13.16 13.06 13.16 13.03 13.16 240,690 13.072 0.78%
2002-06-05 0 38.60 38.50 38.70 38.50 38.70 72,000 2,778,080 38.584 13.06 13.03 13.09 13.03 13.09 212,791 13.055 1.58%
2002-06-04 0 38.00 38.00 38.50 37.50 38.20 467,000 17,704,591 37.911 12.86 12.86 13.03 12.69 12.93 1,380,187 12.828 -0.26%
2002-06-03 0 38.10 38.00 38.20 37.90 39.90 465,600 17,930,840 38.511 12.89 12.86 12.93 12.82 13.50 1,376,049 13.031 -2.56%
2002-05-31 0 39.10 38.30 39.10 38.10 39.20 811,250 31,369,225 38.668 13.23 12.96 13.23 12.89 13.26 2,397,595 13.084 3.71%
2002-05-30 0 37.70 37.70 38.00 37.20 37.80 315,600 11,860,300 37.580 12.76 12.76 12.86 12.59 12.79 932,734 12.716 -0.26%
2002-05-29 0 37.80 37.70 37.80 37.70 38.00 311,000 11,763,480 37.825 12.79 12.76 12.79 12.76 12.86 919,139 12.798 -0.53%
2002-05-28 0 38.00 37.90 38.00 37.90 38.50 196,000 7,453,600 38.029 12.86 12.82 12.86 12.82 13.03 579,265 12.867 -1.04%
2002-05-27 0 38.40 38.40 38.50 38.40 39.10 119,600 4,606,080 38.512 12.99 12.99 13.03 12.99 13.23 353,470 13.031 -1.79%
2002-05-24 0 39.10 39.00 39.10 38.90 39.10 335,400 13,082,280 39.005 13.23 13.20 13.23 13.16 13.23 991,252 13.198 0.51%
2002-05-23 0 38.90 38.90 39.00 38.90 39.90 774,200 30,200,340 39.008 13.16 13.16 13.20 13.16 13.50 2,288,096 13.199 -2.02%
2002-05-22 0 39.70 39.60 39.80 39.50 39.80 88,000 3,492,080 39.683 13.43 13.40 13.47 13.37 13.47 260,078 13.427 0.00%
2002-05-21 0 39.70 39.70 40.00 39.30 40.30 188,800 7,509,715 39.776 13.43 13.43 13.53 13.30 13.64 557,986 13.459 -0.75%
2002-05-17 0 40.00 40.00 40.10 39.90 40.30 174,200 6,948,320 39.887 13.53 13.53 13.57 13.50 13.64 514,836 13.496 -0.74%
2002-05-16 0 40.30 40.20 40.30 38.60 40.50 450,000 17,676,498 39.281 13.64 13.60 13.64 13.06 13.70 1,329,945 13.291 1.51%
2002-05-15 0 39.70 39.70 39.80 39.50 40.20 468,600 18,635,500 39.768 13.43 13.43 13.47 13.37 13.60 1,384,916 13.456 -0.50%
2002-05-14 0 39.90 39.80 39.90 39.70 39.90 257,600 10,261,640 39.836 13.50 13.47 13.50 13.43 13.50 761,319 13.479 1.01%
2002-05-13 0 39.50 39.50 39.60 38.50 39.60 279,200 11,016,040 39.456 13.37 13.37 13.40 13.03 13.40 825,157 13.350 2.60%
2002-05-10 0 38.50 38.50 38.80 38.40 40.00 769,600 30,112,010 39.127 13.03 13.03 13.13 12.99 13.53 2,274,501 13.239 -3.75%
2002-05-09 0 40.00 39.80 40.10 39.90 40.50 933,600 37,183,562 39.828 13.53 13.47 13.57 13.50 13.70 2,759,192 13.476 1.27%
2002-05-08 0 39.50 39.40 39.50 38.80 41.10 1,191,200 47,303,508 39.711 13.37 13.33 13.37 13.13 13.91 3,520,511 13.437 -3.66%
2002-05-07 0 41.00 41.00 41.20 41.00 43.70 576,720 23,901,381 41.444 13.87 13.87 13.94 13.87 14.79 1,704,457 14.023 -6.61%
2002-05-06 0 43.90 42.60 43.70 41.60 44.00 836,843 35,545,647 42.476 14.85 14.41 14.79 14.08 14.89 2,473,233 14.372 5.53%
2002-05-03 0 41.60 41.60 41.70 40.00 41.90 510,800 21,048,380 41.207 14.08 14.08 14.11 13.53 14.18 1,509,635 13.943 4.00%
2002-05-02 0 40.00 40.00 40.10 39.50 41.00 1,617,400 64,742,090 40.028 13.53 13.53 13.57 13.37 13.87 4,780,116 13.544 0.50%
2002-04-30 0 39.80 39.30 39.80 39.30 40.30 1,469,400 58,476,935 39.796 13.47 13.30 13.47 13.30 13.64 4,342,712 13.466 1.53%
2002-04-29 0 39.20 39.10 39.40 38.00 39.30 618,741 23,970,990 38.742 13.26 13.23 13.33 12.86 13.30 1,828,647 13.109 2.35%
2002-04-26 0 38.30 38.30 38.40 36.90 38.60 998,299 37,853,627 37.918 12.96 12.96 12.99 12.49 13.06 2,950,405 12.830 3.23%
2002-04-25 0 37.10 36.90 37.10 36.70 37.20 260,628 9,631,090 36.953 12.55 12.49 12.55 12.42 12.59 770,268 12.504 0.54%
2002-04-24 0 36.90 36.90 37.00 36.70 37.00 246,094 9,076,156 36.881 12.49 12.49 12.52 12.42 12.52 727,314 12.479 0.00%
2002-04-23 0 36.90 36.50 36.90 36.20 37.30 664,734 24,509,617 36.871 12.49 12.35 12.49 12.25 12.62 1,964,576 12.476 2.22%
2002-04-22 0 36.10 36.00 36.20 36.00 37.40 642,150 23,338,130 36.344 12.21 12.18 12.25 12.18 12.65 1,897,831 12.297 -3.22%
2002-04-19 0 37.30 37.20 37.40 36.20 37.60 869,866 32,158,382 36.969 12.62 12.59 12.65 12.25 12.72 2,570,830 12.509 3.32%
2002-04-18 0 36.10 36.10 36.20 35.10 36.20 656,600 23,587,131 35.923 12.21 12.21 12.25 11.88 12.25 1,940,537 12.155 2.56%
2002-04-17 0 35.20 35.10 35.30 35.00 35.20 610,800 21,436,480 35.096 11.91 11.88 11.94 11.84 11.91 1,805,178 11.875 2.03%
2002-04-16 0 34.50 35.00 - 34.40 35.00 720,400 24,790,700 34.412 11.67 11.84 - 11.64 11.84 2,129,094 11.644 -0.29%
2002-04-15 0 34.60 34.60 35.30 34.50 35.40 1,553,826 53,787,608 34.616 11.71 11.71 11.94 11.67 11.98 4,592,228 11.713 0.00%
2002-04-12 0 34.60 34.60 34.70 34.40 34.60 569,000 19,637,740 34.513 11.71 11.71 11.74 11.64 11.71 1,681,641 11.678 -0.29%
2002-04-11 0 34.70 34.70 34.80 34.60 34.80 494,000 17,122,080 34.660 11.74 11.74 11.77 11.71 11.77 1,459,984 11.728 0.29%
2002-04-10 0 34.60 34.60 34.70 34.30 34.80 386,400 13,371,800 34.606 11.71 11.71 11.74 11.61 11.77 1,141,979 11.709 -0.86%
2002-04-09 0 34.90 34.80 34.90 34.80 35.10 139,590 4,836,901 34.651 11.81 11.77 11.81 11.77 11.88 412,549 11.724 0.87%
2002-04-08 0 34.60 34.50 34.60 34.30 35.00 972,000 33,645,550 34.615 11.71 11.67 11.71 11.61 11.84 2,872,680 11.712 -1.42%
2002-04-04 0 35.10 35.00 35.10 34.80 35.40 992,400 34,983,811 35.252 11.88 11.84 11.88 11.77 11.98 2,932,971 11.928 -1.40%
2002-04-03 0 35.60 35.50 35.60 35.40 36.20 601,200 21,509,360 35.777 12.05 12.01 12.05 11.98 12.25 1,776,806 12.106 -3.00%
2002-04-02 0 36.70 36.70 37.00 35.80 37.20 1,095,160 40,109,784 36.625 12.42 12.42 12.52 12.11 12.59 3,236,671 12.392 1.94%
2002-03-28 0 36.00 35.80 36.00 35.30 36.10 189,400 6,772,830 35.759 12.18 12.11 12.18 11.94 12.21 559,759 12.100 1.12%
2002-03-27 0 35.60 35.60 35.70 35.00 36.00 218,050 7,694,815 35.289 12.05 12.05 12.08 11.84 12.18 644,432 11.940 -0.56%
2002-03-26 0 35.80 35.80 35.90 34.30 35.90 149,600 5,202,920 34.779 12.11 12.11 12.15 11.61 12.15 442,133 11.768 4.99%
2002-03-25 0 34.10 33.90 34.10 33.20 34.30 298,000 10,167,960 34.121 11.54 11.47 11.54 11.23 11.61 880,719 11.545 -0.58%
2002-03-22 0 34.30 34.10 34.30 34.00 35.00 454,812 15,424,783 33.915 11.61 11.54 11.61 11.50 11.84 1,344,166 11.475 1.48%
2002-03-21 0 33.80 33.70 33.80 33.30 34.40 892,000 30,065,485 33.706 11.44 11.40 11.44 11.27 11.64 2,636,246 11.405 -2.59%
2002-03-20 0 34.70 34.60 34.70 34.50 35.40 466,230 16,414,225 35.206 11.74 11.71 11.74 11.67 11.98 1,377,911 11.912 -0.57%
2002-03-19 0 35.50 35.40 35.50 35.40 35.80 322,130 11,452,890 35.554 11.81 11.78 11.81 11.78 11.91 968,401 11.827 0.00%
2002-03-18 0 35.50 35.50 35.60 35.40 35.60 384,000 13,538,166 35.256 11.81 11.81 11.84 11.78 11.84 1,154,397 11.727 1.72%
2002-03-15 0 34.90 34.80 35.10 34.60 36.20 468,200 16,494,641 35.230 11.61 11.58 11.68 11.51 12.04 1,407,523 11.719 -3.06%
2002-03-14 0 36.00 36.00 36.10 35.60 36.20 359,106 12,852,600 35.791 11.98 11.98 12.01 11.84 12.04 1,079,560 11.905 1.41%
2002-03-13 0 35.50 35.30 35.50 35.20 36.20 440,600 15,824,200 35.915 11.81 11.74 11.81 11.71 12.04 1,324,550 11.947 -1.93%
2002-03-12 0 36.20 36.10 36.30 36.00 36.70 390,544 14,186,305 36.324 12.04 12.01 12.07 11.98 12.21 1,174,070 12.083 0.00%
2002-03-11 0 36.20 36.10 36.30 35.80 36.30 994,400 35,879,040 36.081 12.04 12.01 12.07 11.91 12.07 2,989,407 12.002 1.12%
2002-03-08 0 35.80 35.70 36.00 35.20 36.80 541,400 19,286,440 35.623 11.91 11.88 11.98 11.71 12.24 1,627,580 11.850 -0.56%
2002-03-07 0 36.00 35.70 36.00 35.20 36.00 905,600 32,117,320 35.465 11.98 11.88 11.98 11.71 11.98 2,722,453 11.797 3.15%
2002-03-06 0 34.90 34.80 34.90 32.90 35.00 1,455,520 50,452,599 34.663 11.61 11.58 11.61 10.94 11.64 4,375,646 11.530 5.44%
2002-03-05 0 33.10 33.00 33.20 32.10 33.40 847,000 27,979,801 33.034 11.01 10.98 11.04 10.68 11.11 2,546,287 10.988 2.80%
2002-03-04 0 32.20 32.20 32.30 31.90 32.20 583,200 18,687,541 32.043 10.71 10.71 10.74 10.61 10.71 1,753,240 10.659 0.94%
2002-03-01 0 31.90 31.80 31.90 31.70 32.30 624,000 19,873,880 31.849 10.61 10.58 10.61 10.54 10.74 1,875,895 10.594 -1.85%
2002-02-28 0 32.50 32.40 32.80 32.20 32.60 434,000 14,184,977 32.684 10.81 10.78 10.91 10.71 10.84 1,304,709 10.872 -1.52%
2002-02-27 0 33.00 32.90 33.00 32.70 33.00 257,100 8,469,040 32.941 10.98 10.94 10.98 10.88 10.98 772,905 10.957 0.61%
2002-02-26 0 32.80 32.80 32.90 32.40 32.90 218,953 7,146,863 32.641 10.91 10.91 10.94 10.78 10.94 658,226 10.858 1.86%
2002-02-25 0 32.20 32.30 32.40 32.20 33.00 700,300 22,877,640 32.668 10.71 10.74 10.78 10.71 10.98 2,105,271 10.867 -2.42%
2002-02-22 0 33.00 33.00 33.10 32.80 33.30 261,276 8,635,975 33.053 10.98 10.98 11.01 10.91 11.08 785,459 10.995 -0.90%
2002-02-21 0 33.30 33.20 33.40 33.20 34.30 598,800 20,083,120 33.539 11.08 11.04 11.11 11.04 11.41 1,800,138 11.156 -2.06%
2002-02-20 0 34.00 34.00 34.10 33.60 34.30 205,600 7,005,711 34.074 11.31 11.31 11.34 11.18 11.41 618,083 11.335 -1.16%
2002-02-19 0 34.40 34.30 34.40 34.00 34.40 270,600 9,258,694 34.215 11.44 11.41 11.44 11.31 11.44 813,489 11.381 1.18%
2002-02-18 0 34.00 34.00 34.20 33.90 34.20 75,400 2,568,420 34.064 11.31 11.31 11.38 11.28 11.38 226,671 11.331 -0.29%
2002-02-15 0 34.10 34.10 34.20 34.10 35.00 108,786 3,724,438 34.236 11.34 11.34 11.38 11.34 11.64 327,037 11.388 -1.16%
2002-02-11 0 34.50 34.50 34.60 34.50 34.60 80,800 2,787,398 34.498 11.48 11.48 11.51 11.48 11.51 242,904 11.475 0.00%
2002-02-08 0 34.50 34.40 34.50 34.10 34.60 637,800 21,886,130 34.315 11.48 11.44 11.48 11.34 11.51 1,917,381 11.415 1.47%
2002-02-07 0 34.00 33.90 34.00 33.90 34.60 757,844 25,896,153 34.171 11.31 11.28 11.31 11.28 11.51 2,278,263 11.367 -2.02%
2002-02-06 0 34.70 34.80 34.90 33.50 35.00 1,023,050 35,277,008 34.482 11.54 11.58 11.61 11.14 11.64 3,075,536 11.470 3.58%
2002-02-05 0 33.50 33.40 33.60 32.00 34.30 1,499,000 49,425,302 32.972 11.14 11.11 11.18 10.64 11.41 4,506,357 10.968 2.13%
2002-02-04 0 32.80 32.50 32.80 31.50 32.80 1,396,929 44,711,366 32.007 10.91 10.81 10.91 10.48 10.91 4,199,507 10.647 4.79%
2002-02-01 0 31.30 31.20 31.30 30.80 32.80 1,673,200 52,541,512 31.402 10.41 10.38 10.41 10.25 10.91 5,030,044 10.446 -5.15%
2002-01-31 0 33.00 32.80 33.00 32.60 33.60 456,200 15,088,492 33.074 10.98 10.91 10.98 10.84 11.18 1,371,448 11.002 0.30%
2002-01-30 0 32.90 32.80 33.00 32.80 33.20 538,400 17,892,302 33.232 10.94 10.91 10.98 10.91 11.04 1,618,561 11.054 -2.66%
2002-01-29 0 33.80 33.50 33.90 33.10 34.00 1,267,400 42,606,902 33.618 11.24 11.14 11.28 11.01 11.31 3,810,111 11.183 -0.29%
2002-01-28 0 33.90 33.80 34.10 33.90 34.20 563,100 19,187,163 34.074 11.28 11.24 11.34 11.28 11.38 1,692,815 11.334 -1.17%
2002-01-25 0 34.30 34.40 34.60 33.30 34.50 349,800 11,891,500 33.995 11.41 11.44 11.51 11.08 11.48 1,051,584 11.308 1.78%
2002-01-24 0 33.70 33.60 33.80 33.40 33.70 329,600 11,054,320 33.539 11.21 11.18 11.24 11.11 11.21 990,857 11.156 0.60%
2002-01-23 0 33.50 33.50 33.60 33.30 34.20 1,099,800 37,089,752 33.724 11.14 11.14 11.18 11.08 11.38 3,306,265 11.218 -2.05%
2002-01-22 0 34.20 34.10 34.20 34.00 34.40 346,404 11,862,616 34.245 11.38 11.34 11.38 11.31 11.44 1,041,374 11.391 -0.58%
2002-01-21 0 34.40 34.40 34.50 34.00 34.60 728,000 24,918,434 34.229 11.44 11.44 11.48 11.31 11.51 2,188,544 11.386 0.88%
2002-01-18 0 34.10 34.10 34.20 33.60 34.20 690,400 23,423,148 33.927 11.34 11.34 11.38 11.18 11.38 2,075,510 11.285 1.79%
2002-01-17 0 33.50 33.50 33.70 32.40 33.80 2,190,690 73,261,940 33.442 11.14 11.14 11.21 10.78 11.24 6,585,745 11.124 -0.59%
2002-01-16 0 33.70 33.60 33.70 33.60 35.20 739,600 25,200,560 34.073 11.21 11.18 11.21 11.18 11.71 2,223,417 11.334 -4.26%
2002-01-15 0 35.20 35.10 35.20 35.00 36.00 392,300 13,926,127 35.499 11.71 11.68 11.71 11.64 11.98 1,179,349 11.808 -2.49%
2002-01-14 0 36.10 35.90 36.50 35.60 36.50 719,000 25,917,964 36.047 12.01 11.94 12.14 11.84 12.14 2,161,488 11.991 -0.28%
2002-01-11 0 36.20 36.10 36.20 36.20 36.70 248,200 9,017,666 36.332 12.04 12.01 12.04 12.04 12.21 746,149 12.086 -0.82%
2002-01-10 0 36.50 36.20 36.70 36.00 37.00 912,000 33,150,060 36.349 12.14 12.04 12.21 11.98 12.31 2,741,693 12.091 -2.14%
2002-01-09 0 37.30 37.20 37.30 37.00 37.90 312,014 11,649,180 37.335 12.41 12.37 12.41 12.31 12.61 937,990 12.419 -0.80%
2002-01-08 0 37.60 37.30 37.80 37.10 37.60 380,037 14,132,208 37.186 12.51 12.41 12.57 12.34 12.51 1,142,483 12.370 0.80%
2002-01-07 0 37.30 37.10 37.30 36.70 37.40 857,400 31,689,700 36.960 12.41 12.34 12.41 12.21 12.44 2,577,552 12.294 1.63%
2002-01-04 0 36.70 36.60 36.70 36.60 37.00 279,600 10,258,042 36.688 12.21 12.17 12.21 12.17 12.31 840,545 12.204 0.55%
2002-01-03 0 36.50 36.20 36.40 36.40 36.90 166,000 6,066,200 36.543 12.14 12.04 12.11 12.11 12.27 499,036 12.156 -1.08%
2002-01-02 0 36.90 36.90 37.00 36.80 36.90 31,200 1,149,240 36.835 12.27 12.27 12.31 12.24 12.27 93,795 12.253 0.00%
2001-12-31 0 36.90 36.80 37.00 36.90 37.00 29,200 1,077,560 36.903 12.27 12.24 12.31 12.27 12.31 87,782 12.275 0.00%
2001-12-28 0 36.90 36.70 37.00 36.40 37.10 83,200 3,061,880 36.801 12.27 12.21 12.31 12.11 12.34 250,119 12.242 1.10%
2001-12-27 0 36.50 36.50 36.60 36.20 36.60 356,000 12,940,200 36.349 12.14 12.14 12.17 12.04 12.17 1,070,222 12.091 0.00%
2001-12-24 0 36.50 36.30 36.50 36.20 36.50 25,600 930,560 36.350 12.14 12.07 12.14 12.04 12.14 76,960 12.092 0.83%
2001-12-21 0 36.20 36.20 36.30 36.00 36.40 266,000 9,628,440 36.197 12.04 12.04 12.07 11.98 12.11 799,660 12.041 -0.28%
2001-12-20 0 36.30 36.20 36.30 36.00 36.40 300,400 10,864,600 36.167 12.07 12.04 12.07 11.98 12.11 903,075 12.031 -0.55%
2001-12-19 0 36.50 36.50 36.80 36.50 36.90 207,800 7,639,380 36.763 12.14 12.14 12.24 12.14 12.27 624,697 12.229 -1.08%
2001-12-18 0 36.90 36.80 37.10 36.60 37.90 126,560 4,688,047 37.042 12.27 12.24 12.34 12.17 12.61 380,470 12.322 -1.07%
2001-12-17 0 37.30 37.20 37.30 36.50 37.50 87,200 3,221,600 36.945 12.41 12.37 12.41 12.14 12.47 262,144 12.289 2.47%
2001-12-14 0 36.40 36.30 36.50 35.90 36.60 296,400 10,746,200 36.256 12.11 12.07 12.14 11.94 12.17 891,050 12.060 0.28%
2001-12-13 0 36.30 36.20 36.30 35.80 37.50 403,200 14,726,720 36.525 12.07 12.04 12.07 11.91 12.47 1,212,117 12.150 -3.71%
2001-12-12 0 37.70 37.70 38.10 36.60 38.40 265,902 9,944,664 37.400 12.54 12.54 12.67 12.17 12.77 799,366 12.441 3.01%
2001-12-11 0 36.60 36.60 36.70 36.30 36.90 417,800 15,307,700 36.639 12.17 12.17 12.21 12.07 12.27 1,256,008 12.188 -1.88%
2001-12-10 0 37.30 37.30 37.40 37.30 38.80 139,200 5,274,773 37.893 12.41 12.41 12.44 12.41 12.91 418,469 12.605 -3.62%
2001-12-07 0 38.70 38.70 38.80 37.50 39.40 1,361,718 52,293,083 38.402 12.87 12.87 12.91 12.47 13.11 4,093,654 12.774 1.84%
2001-12-06 0 38.00 37.90 38.00 35.10 38.10 1,272,800 47,044,520 36.961 12.64 12.61 12.64 11.68 12.67 3,826,345 12.295 8.26%
2001-12-05 0 35.10 35.10 35.20 35.00 35.40 711,600 25,010,103 35.146 11.68 11.68 11.71 11.64 11.78 2,139,242 11.691 0.57%
2001-12-04 0 34.90 34.80 35.10 34.80 35.60 695,800 24,550,480 35.284 11.61 11.58 11.68 11.58 11.84 2,091,743 11.737 -1.97%
2001-12-03 0 35.60 35.60 36.00 35.00 36.00 175,600 6,179,140 35.189 11.84 11.84 11.98 11.64 11.98 527,896 11.705 1.71%
2001-11-30 0 35.00 35.00 35.10 34.60 35.20 344,284 12,003,793 34.866 11.64 11.64 11.68 11.51 11.71 1,035,001 11.598 0.29%
2001-11-29 0 34.90 34.90 35.00 34.60 35.10 202,200 7,036,971 34.802 11.61 11.61 11.64 11.51 11.68 607,862 11.577 0.87%
2001-11-28 0 34.60 34.50 34.70 34.60 35.20 189,400 6,583,280 34.759 11.51 11.48 11.54 11.51 11.71 569,382 11.562 -2.81%
2001-11-27 0 35.60 35.20 35.60 35.50 36.00 242,000 8,639,312 35.700 11.84 11.71 11.84 11.81 11.98 727,511 11.875 -1.11%
2001-11-26 0 36.00 35.90 36.00 35.70 36.00 550,800 19,805,520 35.958 11.98 11.94 11.98 11.88 11.98 1,655,838 11.961 0.56%
2001-11-23 0 35.80 35.50 35.80 35.40 36.00 91,200 3,254,480 35.685 11.91 11.81 11.91 11.78 11.98 274,169 11.870 -0.28%
2001-11-22 0 35.90 35.40 35.90 35.20 35.90 363,200 12,878,400 35.458 11.94 11.78 11.94 11.71 11.94 1,091,867 11.795 1.99%
2001-11-21 0 35.20 35.10 35.30 35.10 35.60 345,600 12,190,280 35.273 11.71 11.68 11.74 11.68 11.84 1,038,957 11.733 0.86%
2001-11-20 0 34.90 34.80 35.20 34.90 35.50 228,800 8,052,779 35.196 11.61 11.58 11.71 11.61 11.81 687,828 11.708 -1.13%
2001-11-19 0 35.30 35.20 35.40 35.20 36.00 157,600 5,580,678 35.410 11.74 11.71 11.78 11.71 11.98 473,784 11.779 -1.40%
2001-11-16 0 35.80 35.40 35.60 35.20 36.00 278,000 9,910,920 35.651 11.91 11.78 11.84 11.71 11.98 835,735 11.859 0.28%
2001-11-15 0 35.70 35.60 35.70 35.00 36.30 585,600 20,784,119 35.492 11.88 11.84 11.88 11.64 12.07 1,760,455 11.806 -0.83%
2001-11-14 0 36.00 35.80 36.00 34.60 36.00 346,000 12,270,560 35.464 11.98 11.91 11.98 11.51 11.98 1,040,160 11.797 4.96%
2001-11-13 0 34.30 34.20 34.50 34.10 34.60 118,800 4,087,880 34.410 11.41 11.38 11.48 11.34 11.51 357,142 11.446 -1.15%
2001-11-12 0 34.70 34.50 34.80 34.20 34.70 50,400 1,734,320 34.411 11.54 11.48 11.58 11.38 11.54 151,515 11.447 1.46%
2001-11-09 0 34.20 34.10 34.20 34.10 34.40 176,000 6,022,762 34.220 11.38 11.34 11.38 11.34 11.44 529,099 11.383 0.29%
2001-11-08 0 34.10 34.00 34.10 34.00 34.20 398,000 13,556,846 34.062 11.34 11.31 11.34 11.31 11.38 1,196,484 11.331 0.00%
2001-11-07 0 34.10 34.00 34.10 33.90 35.00 536,200 18,266,060 34.066 11.34 11.31 11.34 11.28 11.64 1,611,947 11.332 -2.29%
2001-11-06 0 34.90 34.90 35.00 33.90 35.00 1,162,600 39,645,520 34.101 11.61 11.61 11.64 11.28 11.64 3,495,057 11.343 2.65%
2001-11-05 0 34.00 33.90 34.00 33.50 34.00 129,200 4,390,520 33.982 11.31 11.28 11.31 11.14 11.31 388,406 11.304 1.49%
2001-11-02 0 33.50 33.50 33.70 33.30 34.00 219,200 7,444,469 33.962 11.14 11.14 11.21 11.08 11.31 658,968 11.297 -2.05%
2001-11-01 0 34.20 34.20 34.30 33.80 34.40 56,400 1,925,280 34.136 11.38 11.38 11.41 11.24 11.44 169,552 11.355 1.18%
2001-10-31 0 33.80 33.80 34.00 33.60 34.10 274,400 9,316,605 33.953 11.24 11.24 11.31 11.18 11.34 824,913 11.294 -0.88%
2001-10-30 0 34.10 34.10 34.20 33.50 34.20 385,400 13,076,220 33.929 11.34 11.34 11.38 11.14 11.38 1,158,606 11.286 0.59%
2001-10-29 0 33.90 33.80 34.00 33.20 34.00 398,000 13,304,270 33.428 11.28 11.24 11.31 11.04 11.31 1,196,484 11.119 1.80%
2001-10-26 0 33.30 33.30 33.40 32.80 34.50 740,788 24,799,450 33.477 11.08 11.08 11.11 10.91 11.48 2,226,988 11.136 -2.35%
2001-10-24 0 34.10 34.00 34.10 34.00 34.30 175,200 5,976,000 34.110 11.34 11.31 11.34 11.31 11.41 526,694 11.346 -0.29%
2001-10-23 0 34.20 34.00 34.20 33.70 34.20 1,092,800 37,028,960 33.884 11.38 11.31 11.38 11.21 11.38 3,285,221 11.271 2.40%
2001-10-22 0 33.40 33.40 33.50 33.20 36.00 757,800 25,928,484 34.215 11.11 11.11 11.14 11.04 11.98 2,278,130 11.381 -7.73%
2001-10-19 0 36.20 36.10 36.20 36.00 36.20 382,800 13,857,762 36.201 12.04 12.01 12.04 11.98 12.04 1,150,790 12.042 -0.28%
2001-10-18 0 36.30 36.20 36.40 35.30 36.50 311,000 11,290,460 36.304 12.07 12.04 12.11 11.74 12.14 934,941 12.076 -1.09%
2001-10-17 0 36.70 36.60 36.80 36.50 36.80 207,600 7,625,352 36.731 12.21 12.17 12.24 12.14 12.24 624,096 12.218 1.10%
2001-10-16 0 36.30 36.30 36.40 36.30 36.80 130,000 4,755,546 36.581 12.07 12.07 12.11 12.07 12.24 390,811 12.168 -2.16%
2001-10-15 0 37.10 36.90 37.10 36.20 37.20 46,000 1,686,040 36.653 12.34 12.27 12.34 12.04 12.37 138,287 12.192 1.09%
2001-10-12 0 36.70 36.60 36.70 36.20 37.00 467,800 17,132,380 36.623 12.21 12.17 12.21 12.04 12.31 1,406,320 12.182 1.38%
2001-10-11 0 36.20 36.00 36.30 35.30 36.60 501,800 18,095,020 36.060 12.04 11.98 12.07 11.74 12.17 1,508,532 11.995 0.28%
2001-10-10 0 36.10 36.00 36.20 35.90 37.20 435,400 15,841,556 36.384 12.01 11.98 12.04 11.94 12.37 1,308,918 12.103 -2.43%
2001-10-09 0 37.00 36.80 37.00 36.80 37.60 242,000 8,952,848 36.995 12.31 12.24 12.31 12.24 12.51 727,511 12.306 1.37%
2001-10-08 0 36.50 36.40 36.70 36.00 36.60 99,200 3,623,706 36.529 12.14 12.11 12.21 11.98 12.17 298,219 12.151 -1.88%
2001-10-05 0 37.20 37.00 37.30 36.00 37.30 186,000 6,877,791 36.977 12.37 12.31 12.41 11.98 12.41 559,161 12.300 0.00%
2001-10-04 0 37.20 37.30 37.50 36.00 38.50 812,400 30,398,560 37.418 12.37 12.41 12.47 11.98 12.81 2,442,271 12.447 4.79%
2001-10-03 0 35.50 35.50 35.60 34.70 36.00 416,100 14,762,100 35.477 11.81 11.81 11.84 11.54 11.98 1,250,897 11.801 2.31%
2001-09-28 0 34.70 34.70 35.00 33.50 35.40 490,477 17,044,880 34.752 11.54 11.54 11.64 11.14 11.78 1,474,493 11.560 0.87%
2001-09-27 0 34.40 34.30 34.40 34.20 35.40 260,800 9,037,120 34.652 11.44 11.41 11.44 11.38 11.78 784,028 11.527 1.18%
2001-09-26 0 34.00 33.80 34.00 33.70 35.30 384,600 13,103,340 34.070 11.31 11.24 11.31 11.21 11.74 1,156,201 11.333 -1.45%
2001-09-25 0 34.50 33.50 34.50 32.20 35.80 266,400 9,152,314 34.356 11.48 11.14 11.48 10.71 11.91 800,863 11.428 8.49%
2001-09-24 0 31.80 31.50 32.00 31.00 32.40 162,800 5,161,460 31.704 10.58 10.48 10.64 10.31 10.78 489,416 10.546 -0.31%
2001-09-21 0 31.90 32.00 32.10 31.00 32.80 1,022,800 33,097,590 32.360 10.61 10.64 10.68 10.31 10.91 3,074,784 10.764 -3.33%
2001-09-20 0 33.00 33.00 33.30 29.50 33.70 679,050 21,735,295 32.008 10.98 10.98 11.08 9.813 11.21 2,041,389 10.647 10.18%
2001-09-19 0 29.95 29.90 30.10 28.85 32.00 774,000 22,958,336 29.662 9.963 9.946 10.01 9.597 10.64 2,326,831 9.8668 -4.31%
2001-09-18 0 31.30 31.20 31.40 31.00 34.00 298,800 9,613,160 32.173 10.41 10.38 10.44 10.31 11.31 898,265 10.702 -5.15%
2001-09-17 0 33.00 33.50 34.00 33.00 35.20 124,800 4,337,938 34.759 10.98 11.14 11.31 10.98 11.71 375,179 11.562 -7.04%
2001-09-14 0 35.50 35.30 35.50 35.10 35.50 35,698 1,258,041 35.241 11.81 11.74 11.81 11.68 11.81 107,317 11.723 1.14%
2001-09-13 0 35.10 35.10 35.70 35.00 36.70 184,800 6,690,400 36.203 11.68 11.68 11.88 11.64 12.21 555,554 12.043 -1.68%
2001-09-12 0 35.70 35.50 35.70 34.20 36.50 148,400 5,321,464 35.859 11.88 11.81 11.88 11.38 12.14 446,126 11.928 -8.23%
2001-09-11 0 38.90 38.80 39.00 38.30 39.00 157,203 6,116,995 38.911 12.94 12.91 12.97 12.74 12.97 472,590 12.944 1.83%
2001-09-10 0 38.20 38.20 38.50 37.20 38.20 269,600 10,248,040 38.012 12.71 12.71 12.81 12.37 12.71 810,483 12.644 0.53%
2001-09-07 0 38.00 37.90 38.00 37.80 38.50 127,600 4,861,480 38.099 12.64 12.61 12.64 12.57 12.81 383,597 12.673 -3.80%
2001-09-06 0 39.50 39.30 39.50 38.80 39.50 478,953 18,739,850 39.127 13.14 13.07 13.14 12.91 13.14 1,439,849 13.015 2.33%
2001-09-05 0 38.60 38.60 38.80 37.90 38.80 345,953 13,355,395 38.605 12.84 12.84 12.91 12.61 12.91 1,040,018 12.841 1.85%
2001-09-04 0 37.90 37.90 38.00 37.50 37.90 247,400 9,314,788 37.651 12.61 12.61 12.64 12.47 12.61 743,744 12.524 -0.26%
2001-09-03 0 38.00 37.60 38.00 38.00 38.30 45,200 1,730,240 38.280 12.64 12.51 12.64 12.64 12.74 135,882 12.733 -1.30%
2001-08-31 0 38.50 38.10 39.10 37.90 39.10 354,303 13,517,786 38.153 12.81 12.67 13.01 12.61 13.01 1,065,121 12.691 0.00%
2001-08-30 0 38.50 38.30 38.50 38.10 38.50 13,200 507,360 38.436 12.81 12.74 12.81 12.67 12.81 39,682 12.786 -0.26%
2001-08-29 0 38.60 38.50 38.60 38.30 38.80 374,800 14,443,420 38.536 12.84 12.81 12.84 12.74 12.91 1,126,740 12.819 0.26%
2001-08-28 0 38.50 38.30 38.50 38.00 38.60 361,600 13,909,600 38.467 12.81 12.74 12.81 12.64 12.84 1,087,057 12.796 0.26%
2001-08-27 0 38.40 38.20 38.30 38.20 38.50 124,000 4,755,080 38.347 12.77 12.71 12.74 12.71 12.81 372,774 12.756 2.13%
2001-08-24 0 37.60 37.60 38.00 37.20 38.80 353,600 13,411,880 37.930 12.51 12.51 12.64 12.37 12.91 1,063,007 12.617 -3.09%
2001-08-23 0 38.80 38.50 38.80 38.20 38.80 270,800 10,424,080 38.494 12.91 12.81 12.91 12.71 12.91 814,090 12.805 1.89%
2001-08-22 0 38.60 38.50 38.60 37.60 38.60 189,000 7,265,188 38.440 12.67 12.63 12.67 12.34 12.67 575,939 12.615 1.05%
2001-08-21 0 38.20 38.20 38.40 38.10 38.40 131,050 5,015,840 38.274 12.54 12.54 12.60 12.50 12.60 399,348 12.560 -0.52%
2001-08-20 0 38.40 38.30 38.50 38.30 38.70 81,200 3,115,720 38.371 12.60 12.57 12.63 12.57 12.70 247,440 12.592 -0.78%
2001-08-17 0 38.70 38.20 38.70 38.00 39.50 225,200 8,726,259 38.749 12.70 12.54 12.70 12.47 12.96 686,251 12.716 -1.28%
2001-08-16 0 39.20 39.10 39.30 38.00 39.40 165,739 6,460,819 38.982 12.86 12.83 12.90 12.47 12.93 505,055 12.792 2.89%
2001-08-15 0 38.10 38.10 38.20 37.60 38.40 176,000 6,678,920 37.948 12.50 12.50 12.54 12.34 12.60 536,324 12.453 1.33%
2001-08-14 0 37.60 37.50 37.60 37.50 37.80 362,800 13,648,800 37.621 12.34 12.31 12.34 12.31 12.40 1,105,558 12.346 1.62%
2001-08-13 0 37.00 37.00 37.30 37.00 38.50 264,468 10,013,370 37.862 12.14 12.14 12.24 12.14 12.63 805,912 12.425 -4.64%
2001-08-10 0 38.80 38.60 38.80 38.40 39.70 271,300 10,558,282 38.917 12.73 12.67 12.73 12.60 13.03 826,731 12.771 -1.77%
2001-08-09 0 39.50 39.40 39.50 39.00 40.30 401,166 15,921,750 39.689 12.96 12.93 12.96 12.80 13.22 1,222,471 13.024 -1.50%
2001-08-08 0 40.10 40.10 40.50 39.60 40.70 428,800 17,161,065 40.021 13.16 13.16 13.29 13.00 13.36 1,306,680 13.133 0.50%
2001-08-07 0 39.90 39.90 40.00 39.80 40.10 113,600 4,534,760 39.919 13.09 13.09 13.13 13.06 13.16 346,173 13.100 0.76%
2001-08-06 0 39.60 39.50 39.60 39.40 39.70 159,932 6,365,208 39.799 13.00 12.96 13.00 12.93 13.03 487,360 13.061 -0.75%
2001-08-03 0 39.90 39.80 40.00 39.80 41.30 64,031 2,577,671 40.257 13.09 13.06 13.13 13.06 13.55 195,121 13.211 -3.86%
2001-08-02 0 41.50 41.50 41.60 41.50 41.60 161,200 6,690,210 41.503 13.62 13.62 13.65 13.62 13.65 491,224 13.619 -0.72%
2001-08-01 0 41.80 41.40 41.90 41.00 42.00 185,600 7,730,080 41.649 13.72 13.59 13.75 13.45 13.78 565,578 13.668 1.70%
2001-07-31 0 41.10 40.80 41.10 39.40 41.10 140,800 5,709,040 40.547 13.49 13.39 13.49 12.93 13.49 429,059 13.306 4.31%
2001-07-30 0 39.40 39.20 39.40 39.20 39.50 9,200 361,880 39.335 12.93 12.86 12.93 12.86 12.96 28,035 12.908 0.51%
2001-07-27 0 39.20 39.20 39.40 38.50 39.50 104,200 4,072,136 39.080 12.86 12.86 12.93 12.63 12.96 317,528 12.824 2.08%
2001-07-26 0 38.40 38.30 38.40 38.40 39.50 427,727 16,678,347 38.993 12.60 12.57 12.60 12.60 12.96 1,303,410 12.796 -2.78%
2001-07-24 0 39.50 39.30 39.50 38.70 39.90 200,200 7,854,260 39.232 12.96 12.90 12.96 12.70 13.09 610,068 12.874 -1.00%
2001-07-23 0 39.90 39.90 40.00 39.80 40.20 73,600 2,940,320 39.950 13.09 13.09 13.13 13.06 13.19 224,281 13.110 -2.21%
2001-07-20 0 40.80 40.50 40.80 40.30 40.80 69,600 2,824,324 40.579 13.39 13.29 13.39 13.22 13.39 212,092 13.317 0.74%
2001-07-19 0 40.50 40.00 40.50 39.80 42.00 176,800 7,224,960 40.865 13.29 13.13 13.29 13.06 13.78 538,762 13.410 -3.57%
2001-07-18 0 42.00 41.90 42.00 40.80 42.00 433,400 18,009,929 41.555 13.78 13.75 13.78 13.39 13.78 1,320,697 13.637 2.44%
2001-07-17 0 41.00 40.80 41.00 40.10 41.00 366,756 14,893,729 40.609 13.45 13.39 13.45 13.16 13.45 1,117,613 13.326 2.24%
2001-07-16 0 40.10 40.00 40.20 40.00 40.20 58,000 2,324,966 40.086 13.16 13.13 13.19 13.13 13.19 176,743 13.154 2.82%
2001-07-13 0 39.00 38.90 40.20 39.00 40.90 474,814 19,099,851 40.226 12.80 12.77 13.19 12.80 13.42 1,446,898 13.201 -3.70%
2001-07-12 0 40.50 40.00 40.50 39.50 40.50 91,590 3,665,290 40.018 13.29 13.13 13.29 12.96 13.29 279,102 13.132 2.79%
2001-07-11 0 39.40 39.20 40.00 39.40 41.00 169,500 6,872,640 40.547 12.93 12.86 13.13 12.93 13.45 516,516 13.306 -2.72%
2001-07-10 0 40.50 40.40 40.50 40.30 41.30 270,000 10,929,412 40.479 13.29 13.26 13.29 13.22 13.55 822,769 13.284 -1.94%
2001-07-09 0 41.30 40.50 41.30 40.00 41.40 118,000 4,820,640 40.853 13.55 13.29 13.55 13.13 13.59 359,581 13.406 1.98%
2001-07-05 0 40.50 40.50 40.90 40.40 42.00 243,700 10,024,111 41.133 13.29 13.29 13.42 13.26 13.78 742,625 13.498 -3.34%
2001-07-04 0 41.90 41.70 42.00 41.00 42.00 827,712 34,223,135 41.347 13.75 13.68 13.78 13.45 13.78 2,522,282 13.568 2.20%
2001-07-03 0 41.00 40.90 41.00 40.00 41.00 320,990 13,055,160 40.672 13.45 13.42 13.45 13.13 13.45 978,151 13.347 1.74%
2001-06-29 0 40.30 40.30 40.40 39.30 40.50 444,000 17,798,600 40.087 13.22 13.22 13.26 12.90 13.29 1,352,998 13.155 4.13%
2001-06-28 0 38.70 38.70 39.00 38.60 39.90 318,400 12,414,880 38.991 12.70 12.70 12.80 12.67 13.09 970,258 12.795 -3.01%
2001-06-27 0 39.90 39.80 39.90 39.30 40.40 1,332,830 53,068,297 39.816 13.09 13.06 13.09 12.90 13.26 4,061,525 13.066 1.27%
2001-06-26 0 39.40 39.40 39.50 39.40 39.60 675,600 26,725,648 39.558 12.93 12.93 12.96 12.93 13.00 2,058,752 12.981 0.00%
2001-06-22 0 39.40 39.30 39.40 39.20 40.60 761,959 30,325,982 39.800 12.93 12.90 12.93 12.86 13.32 2,321,913 13.061 -1.50%
2001-06-21 0 40.00 39.90 40.00 39.60 41.70 851,700 34,295,254 40.267 13.13 13.09 13.13 13.00 13.68 2,595,380 13.214 -2.44%
2001-06-20 0 41.00 41.00 41.50 41.00 41.80 158,894 6,604,873 41.568 13.45 13.45 13.62 13.45 13.72 484,197 13.641 -1.68%
2001-06-19 0 41.70 41.70 41.80 41.70 42.00 230,600 9,642,740 41.816 13.68 13.68 13.72 13.68 13.78 702,706 13.722 -0.71%
2001-06-18 0 42.00 42.00 42.40 41.90 43.60 105,200 4,481,092 42.596 13.78 13.78 13.91 13.75 14.31 320,575 13.978 -3.67%
2001-06-15 0 43.60 43.10 43.60 42.00 44.40 383,118 16,581,685 43.281 14.31 14.14 14.31 13.78 14.57 1,167,473 14.203 2.83%
2001-06-14 0 42.40 42.40 42.60 42.00 42.50 273,200 11,510,913 42.134 13.91 13.91 13.98 13.78 13.95 832,521 13.827 0.24%
2001-06-13 0 42.30 42.30 42.40 42.00 42.40 67,600 2,854,000 42.219 13.88 13.88 13.91 13.78 13.91 205,997 13.855 0.71%
2001-06-12 0 42.00 42.00 42.30 41.90 42.50 66,600 2,806,300 42.137 13.78 13.78 13.88 13.75 13.95 202,950 13.828 -1.64%
2001-06-11 0 42.70 42.70 42.80 41.80 42.70 506,800 21,458,166 42.341 14.01 14.01 14.05 13.72 14.01 1,544,368 13.894 2.15%
2001-06-08 0 41.80 41.70 41.80 41.60 42.30 441,405 18,521,401 41.960 13.72 13.68 13.72 13.65 13.88 1,345,091 13.770 -0.48%
2001-06-07 0 42.00 42.00 42.10 42.00 42.20 64,800 2,728,320 42.104 13.78 13.78 13.82 13.78 13.85 197,465 13.817 0.00%
2001-06-06 0 42.00 42.00 42.60 42.00 42.90 648,640 27,619,249 42.580 13.78 13.78 13.98 13.78 14.08 1,976,597 13.973 -0.71%
2001-06-05 0 42.30 42.00 42.30 42.20 42.30 421,600 17,832,000 42.296 13.88 13.78 13.88 13.85 13.88 1,284,739 13.880 0.00%
2001-06-04 0 42.30 42.10 42.50 41.70 42.40 64,343 2,698,258 41.936 13.88 13.82 13.95 13.68 13.91 196,072 13.762 0.71%
2001-06-01 0 42.00 42.00 42.20 41.70 42.20 448,696 18,793,294 41.884 13.78 13.78 13.85 13.68 13.85 1,367,309 13.745 0.96%
2001-05-31 0 41.60 41.10 41.70 41.00 42.10 480,200 20,131,203 41.923 13.65 13.49 13.68 13.45 13.82 1,463,310 13.757 -0.95%
2001-05-30 0 42.00 42.00 42.10 41.90 42.30 172,200 7,244,352 42.069 13.78 13.78 13.82 13.75 13.88 524,744 13.805 0.24%
2001-05-29 0 41.90 41.90 42.10 41.90 43.00 368,400 15,496,120 42.063 13.75 13.75 13.82 13.75 14.11 1,122,623 13.803 -2.56%
2001-05-28 0 43.00 42.80 43.10 42.90 43.10 70,800 3,044,560 43.002 14.11 14.05 14.14 14.08 14.14 215,748 14.112 0.00%
2001-05-25 0 43.00 42.70 43.10 42.80 43.60 432,000 18,648,680 43.168 14.11 14.01 14.14 14.05 14.31 1,316,431 14.166 -0.23%
2001-05-24 0 43.10 43.00 43.40 42.80 43.40 285,200 12,296,240 43.114 14.14 14.11 14.24 14.05 14.24 869,088 14.148 0.70%
2001-05-23 0 42.80 42.80 43.00 42.50 44.50 514,000 22,096,720 42.990 14.05 14.05 14.11 13.95 14.60 1,566,309 14.108 -4.68%
2001-05-22 0 44.90 44.40 44.90 43.80 45.00 244,400 10,807,880 44.222 14.73 14.57 14.73 14.37 14.77 744,759 14.512 2.28%
2001-05-21 0 43.90 43.90 44.00 43.80 44.30 603,600 26,530,020 43.953 14.41 14.41 14.44 14.37 14.54 1,839,347 14.424 -1.13%
2001-05-18 0 44.40 44.30 44.50 44.40 44.80 271,800 12,086,580 44.469 14.57 14.54 14.60 14.57 14.70 828,254 14.593 -1.99%
2001-05-17 0 45.30 45.30 45.40 44.00 46.00 489,479 22,083,617 45.117 14.87 14.87 14.90 14.44 15.10 1,491,586 14.805 3.66%
2001-05-16 0 43.70 43.70 43.80 43.10 44.00 98,176 4,273,571 43.530 14.34 14.34 14.37 14.14 14.44 299,171 14.285 0.92%
2001-05-15 0 43.30 43.10 43.60 43.10 44.00 80,600 3,491,100 43.314 14.21 14.14 14.31 14.14 14.44 245,612 14.214 0.46%
2001-05-14 0 43.10 43.10 43.50 43.10 44.90 826,000 36,396,094 44.063 14.14 14.14 14.27 14.14 14.73 2,517,065 14.460 -1.60%
2001-05-11 0 43.80 43.80 43.90 43.00 44.00 587,333 25,755,369 43.851 14.37 14.37 14.41 14.11 14.44 1,789,776 14.390 1.86%
2001-05-10 0 43.00 43.00 43.30 42.90 44.00 382,205 16,528,853 43.246 14.11 14.11 14.21 14.08 14.44 1,164,691 14.192 -2.71%
2001-05-09 0 44.20 43.20 - 41.20 44.50 990,542 42,884,454 43.294 14.50 14.18 - 13.52 14.60 3,018,472 14.207 7.54%
2001-05-08 0 41.10 41.00 41.10 40.60 41.40 169,200 6,942,920 41.034 13.49 13.45 13.49 13.32 13.59 515,602 13.466 1.73%
2001-05-07 0 40.40 40.50 40.90 40.10 42.50 578,800 23,600,476 40.775 13.26 13.29 13.42 13.16 13.95 1,763,774 13.381 -4.94%
2001-05-04 0 42.50 42.30 42.50 41.80 42.80 137,167 5,790,508 42.215 13.95 13.88 13.95 13.72 14.05 417,988 13.853 -0.70%
2001-05-03 0 42.80 42.80 43.00 42.50 43.70 258,800 11,118,320 42.961 14.05 14.05 14.11 13.95 14.34 788,640 14.098 -1.15%
2001-05-02 0 43.30 43.00 43.60 42.60 43.90 327,068 14,197,358 43.408 14.21 14.11 14.31 13.98 14.41 996,672 14.245 1.88%
2001-04-27 0 42.50 42.10 42.50 41.00 42.60 270,433 11,339,180 41.930 13.95 13.82 13.95 13.45 13.98 824,089 13.760 3.66%
2001-04-26 0 41.00 41.00 41.30 41.00 42.00 559,200 23,203,440 41.494 13.45 13.45 13.55 13.45 13.78 1,704,047 13.617 0.24%
2001-04-25 0 40.90 40.70 40.90 40.50 41.00 546,800 22,334,381 40.846 13.42 13.36 13.42 13.29 13.45 1,666,260 13.404 0.00%
2001-04-24 0 40.90 40.80 41.00 40.80 41.10 694,200 28,385,980 40.890 13.42 13.39 13.45 13.39 13.49 2,115,431 13.419 -0.24%
2001-04-23 0 41.00 40.90 41.00 40.60 41.10 402,600 16,481,502 40.938 13.45 13.42 13.45 13.32 13.49 1,226,840 13.434 0.49%
2001-04-20 0 40.80 40.80 40.90 40.50 42.00 614,800 25,323,719 41.190 13.39 13.39 13.42 13.29 13.78 1,873,476 13.517 -3.09%
2001-04-19 0 42.10 42.00 42.30 41.40 44.10 942,449 40,092,009 42.540 13.82 13.78 13.88 13.59 14.47 2,871,919 13.960 3.44%
2001-04-18 0 40.70 40.70 40.80 40.00 41.40 826,000 33,739,800 40.847 13.36 13.36 13.39 13.13 13.59 2,517,065 13.404 1.75%
2001-04-17 0 40.00 39.80 40.00 39.60 40.00 928,000 36,994,258 39.865 13.13 13.06 13.13 13.00 13.13 2,827,889 13.082 0.50%
2001-04-12 0 39.80 39.80 39.90 38.40 40.50 988,000 39,315,726 39.793 13.06 13.06 13.09 12.60 13.29 3,010,726 13.059 6.13%
2001-04-11 0 37.50 37.30 37.70 36.30 38.60 1,015,600 37,777,727 37.197 12.31 12.24 12.37 11.91 12.67 3,094,832 12.207 -2.34%
2001-04-10 0 38.40 38.20 38.60 37.80 40.20 1,002,033 38,934,147 38.855 12.60 12.54 12.67 12.40 13.19 3,053,489 12.751 5.21%
2001-04-09 0 36.50 36.40 36.50 34.00 37.10 1,023,000 36,189,952 35.376 11.98 11.95 11.98 11.16 12.17 3,117,382 11.609 2.24%
2001-04-06 0 35.70 35.50 35.70 35.50 37.00 1,010,000 36,509,160 36.148 11.72 11.65 11.72 11.65 12.14 3,077,767 11.862 0.28%
2001-04-04 0 35.60 35.60 35.70 35.20 37.50 758,900 27,206,880 35.850 11.68 11.68 11.72 11.55 12.31 2,312,591 11.765 -6.32%
2001-04-03 0 38.00 37.20 38.20 37.80 38.00 51,200 1,936,887 37.830 12.47 12.21 12.54 12.40 12.47 156,021 12.414 0.53%
2001-04-02 0 37.80 37.80 38.20 37.30 38.50 995,600 37,440,506 37.606 12.40 12.40 12.54 12.24 12.63 3,033,886 12.341 -1.82%
2001-03-30 0 38.50 38.30 38.80 35.50 39.00 656,200 24,002,878 36.579 12.63 12.57 12.73 11.65 12.80 1,999,634 12.004 8.45%
2001-03-29 0 35.50 35.50 35.90 34.60 36.20 429,600 15,207,480 35.399 11.65 11.65 11.78 11.35 11.88 1,309,117 11.617 -2.74%
2001-03-28 0 36.50 36.50 36.90 36.50 37.60 698,400 26,023,756 37.262 11.98 11.98 12.11 11.98 12.34 2,128,230 12.228 0.00%
2001-03-27 0 36.50 36.50 37.50 36.30 37.70 556,000 20,753,620 37.327 11.98 11.98 12.31 11.91 12.37 1,694,295 12.249 -1.35%
2001-03-26 0 37.00 36.90 37.00 37.00 38.50 737,600 27,575,580 37.386 12.14 12.11 12.14 12.14 12.63 2,247,684 12.268 -3.14%
2001-03-23 0 38.20 38.00 38.20 38.00 39.50 349,600 13,457,240 38.493 12.54 12.47 12.54 12.47 12.96 1,065,334 12.632 -1.80%
2001-03-22 0 38.90 38.90 39.30 38.60 39.60 151,000 5,903,596 39.097 12.77 12.77 12.90 12.67 13.00 460,141 12.830 -2.11%
2001-03-21 0 40.40 40.40 40.50 40.00 40.80 574,240 23,180,880 40.368 13.04 13.04 13.07 12.91 13.17 1,778,940 13.031 -0.25%
2001-03-20 0 40.50 40.50 40.70 40.50 40.70 97,600 3,955,600 40.529 13.07 13.07 13.14 13.07 13.14 302,355 13.083 0.25%
2001-03-19 0 40.40 40.00 40.40 40.30 41.00 76,800 3,117,682 40.595 13.04 12.91 13.04 13.01 13.23 237,919 13.104 -1.46%
2001-03-16 0 41.00 41.00 41.20 39.40 41.20 369,200 15,096,920 40.891 13.23 13.23 13.30 12.72 13.30 1,143,746 13.200 4.33%
2001-03-15 0 39.30 39.10 39.20 38.40 39.70 200,580 7,852,996 39.151 12.69 12.62 12.65 12.40 12.82 621,377 12.638 -2.24%
2001-03-14 0 40.20 40.00 40.20 39.50 41.00 343,900 13,788,180 40.094 12.98 12.91 12.98 12.75 13.23 1,065,369 12.942 -1.71%
2001-03-13 0 40.90 40.90 41.00 40.40 41.80 391,800 16,064,350 41.001 13.20 13.20 13.23 13.04 13.49 1,213,758 13.235 -2.39%
2001-03-12 0 41.90 41.80 41.90 40.90 42.00 380,155 15,860,718 41.722 13.53 13.49 13.53 13.20 13.56 1,177,683 13.468 -0.24%
2001-03-09 0 42.00 41.80 42.00 41.80 42.30 673,266 28,245,598 41.953 13.56 13.49 13.56 13.49 13.65 2,085,713 13.542 0.24%
2001-03-08 0 41.90 41.80 42.00 40.60 42.40 451,531 18,820,966 41.683 13.53 13.49 13.56 13.11 13.69 1,398,799 13.455 -0.24%
2001-03-07 0 42.00 41.80 42.00 40.00 43.00 1,027,752 42,873,756 41.716 13.56 13.49 13.56 12.91 13.88 3,183,876 13.466 6.06%
2001-03-06 0 39.60 39.50 39.60 38.50 39.80 191,200 7,522,016 39.341 12.78 12.75 12.78 12.43 12.85 592,319 12.699 3.66%
2001-03-05 0 38.20 38.10 38.20 38.00 38.50 560,898 21,358,722 38.080 12.33 12.30 12.33 12.27 12.43 1,737,608 12.292 1.87%
2001-03-02 0 37.50 37.50 37.90 37.40 39.60 764,600 29,161,030 38.139 12.10 12.10 12.23 12.07 12.78 2,368,657 12.311 -5.30%
2001-03-01 0 39.60 39.40 40.00 39.30 40.30 367,520 14,683,712 39.954 12.78 12.72 12.91 12.69 13.01 1,138,541 12.897 -1.98%
2001-02-28 0 40.40 40.00 40.40 39.10 40.70 229,440 9,105,112 39.684 13.04 12.91 13.04 12.62 13.14 710,783 12.810 -1.22%
2001-02-27 0 40.90 40.90 41.00 40.80 41.10 435,200 17,822,480 40.952 13.20 13.20 13.23 13.17 13.27 1,348,207 13.219 -1.21%
2001-02-26 0 41.40 41.30 41.40 41.20 41.40 63,600 2,626,480 41.297 13.36 13.33 13.36 13.30 13.36 197,027 13.331 0.73%
2001-02-23 0 41.10 41.20 41.30 41.10 41.40 278,400 11,446,440 41.115 13.27 13.30 13.33 13.27 13.36 862,456 13.272 0.00%
2001-02-22 0 41.10 41.10 41.20 40.30 41.20 441,000 18,061,280 40.955 13.27 13.27 13.30 13.01 13.30 1,366,175 13.220 0.98%
2001-02-21 0 40.70 40.70 40.80 40.00 41.00 150,000 6,093,040 40.620 13.14 13.14 13.17 12.91 13.23 464,685 13.112 1.24%
2001-02-20 0 40.20 40.20 40.30 39.90 40.50 127,200 5,114,848 40.211 12.98 12.98 13.01 12.88 13.07 394,053 12.980 0.50%
2001-02-19 0 40.00 40.00 40.30 40.00 40.80 69,200 2,796,080 40.406 12.91 12.91 13.01 12.91 13.17 214,375 13.043 -1.23%
2001-02-16 0 40.50 40.30 40.50 40.20 41.20 265,600 10,772,400 40.559 13.07 13.01 13.07 12.98 13.30 822,803 13.092 -1.22%
2001-02-15 0 41.00 40.80 41.00 40.20 41.10 170,000 6,938,920 40.817 13.23 13.17 13.23 12.98 13.27 526,644 13.176 2.24%
2001-02-14 0 40.10 40.10 40.50 40.00 40.50 679,600 27,336,172 40.224 12.94 12.94 13.07 12.91 13.07 2,105,335 12.984 -0.74%
2001-02-13 0 40.40 40.40 40.60 40.30 41.30 525,400 21,341,520 40.620 13.04 13.04 13.11 13.01 13.33 1,627,638 13.112 -1.70%
2001-02-12 0 41.10 41.00 41.10 41.00 41.50 187,400 7,719,700 41.194 13.27 13.23 13.27 13.23 13.40 580,547 13.297 -1.20%
2001-02-09 0 41.60 41.50 41.60 41.40 42.50 319,256 13,383,729 41.922 13.43 13.40 13.43 13.36 13.72 989,024 13.532 -2.58%
2001-02-08 0 42.70 42.60 42.70 42.60 43.00 192,800 8,259,216 42.838 13.78 13.75 13.78 13.75 13.88 597,276 13.828 -0.70%
2001-02-07 0 43.00 42.80 43.00 42.80 43.10 117,200 5,036,435 42.973 13.88 13.82 13.88 13.82 13.91 363,074 13.872 0.00%
2001-02-06 0 43.00 42.90 43.00 42.80 43.90 57,000 2,455,575 43.080 13.88 13.85 13.88 13.82 14.17 176,580 13.906 -2.27%
2001-02-05 0 44.00 43.90 44.00 42.50 44.00 731,340 31,723,281 43.377 14.20 14.17 14.20 13.72 14.20 2,265,620 14.002 2.80%
2001-02-02 0 42.80 42.70 42.80 42.50 43.00 211,650 9,025,147 42.642 13.82 13.78 13.82 13.72 13.88 655,671 13.765 0.47%
2001-02-01 0 42.60 42.60 42.70 42.00 43.10 765,239 32,414,388 42.359 13.75 13.75 13.78 13.56 13.91 2,370,636 13.673 0.95%
2001-01-31 0 42.20 42.20 42.30 41.20 42.30 962,800 40,432,880 41.995 13.62 13.62 13.65 13.30 13.65 2,982,661 13.556 2.93%
2001-01-30 0 41.00 41.00 41.20 40.90 42.10 482,000 19,948,153 41.386 13.23 13.23 13.30 13.20 13.59 1,493,189 13.359 -2.61%
2001-01-29 0 42.10 42.10 42.40 41.80 42.40 304,400 12,766,736 41.941 13.59 13.59 13.69 13.49 13.69 943,002 13.538 0.72%
2001-01-23 0 41.80 41.70 41.80 41.20 42.00 391,600 16,351,514 41.756 13.49 13.46 13.49 13.30 13.56 1,213,139 13.479 -0.48%
2001-01-22 0 42.00 42.00 42.20 42.00 42.60 277,249 11,700,773 42.203 13.56 13.56 13.62 13.56 13.75 858,891 13.623 -1.41%
2001-01-19 0 42.60 42.50 42.60 41.60 43.20 680,000 28,835,066 42.405 13.75 13.72 13.75 13.43 13.94 2,106,574 13.688 -0.47%
2001-01-18 0 42.80 42.50 42.80 42.50 43.50 789,438 33,937,774 42.990 13.82 13.72 13.82 13.72 14.04 2,445,602 13.877 -1.15%
2001-01-17 0 43.30 43.10 43.40 43.20 43.40 607,800 26,310,641 43.288 13.98 13.91 14.01 13.94 14.01 1,882,906 13.973 -0.23%
2001-01-16 0 43.40 43.40 43.50 43.40 43.70 169,600 7,377,720 43.501 14.01 14.01 14.04 14.01 14.11 525,404 14.042 -0.69%
2001-01-15 0 43.70 43.60 43.90 43.60 43.90 129,704 5,675,010 43.754 14.11 14.07 14.17 14.07 14.17 401,810 14.124 0.00%
2001-01-12 0 43.70 43.70 43.90 42.50 44.10 1,049,400 45,894,064 43.734 14.11 14.11 14.17 13.72 14.24 3,250,940 14.117 3.80%
2001-01-11 0 42.10 42.00 42.40 41.60 43.80 199,800 8,565,922 42.872 13.59 13.56 13.69 13.43 14.14 618,961 13.839 -4.32%
2001-01-10 0 44.00 43.90 44.10 43.30 44.10 495,869 21,774,215 43.911 14.20 14.17 14.24 13.98 14.24 1,536,154 14.174 0.00%
2001-01-09 0 44.00 43.50 44.00 43.40 45.20 471,093 20,761,639 44.071 14.20 14.04 14.20 14.01 14.59 1,459,400 14.226 -2.22%
2001-01-08 0 45.00 45.00 45.10 44.30 45.00 524,200 23,348,489 44.541 14.53 14.53 14.56 14.30 14.53 1,623,921 14.378 0.90%
2001-01-05 0 44.60 44.40 44.60 43.60 46.00 1,046,141 46,491,920 44.441 14.40 14.33 14.40 14.07 14.85 3,240,843 14.346 -0.89%
2001-01-04 0 45.00 44.90 45.80 42.10 45.40 645,457 28,492,048 44.142 14.53 14.49 14.78 13.59 14.66 1,999,563 14.249 8.70%
2001-01-03 0 41.40 41.10 41.50 40.80 41.40 30,000 1,235,200 41.173 13.36 13.27 13.40 13.17 13.36 92,937 13.291 0.24%
2001-01-02 0 41.30 41.10 41.40 41.00 41.80 80,400 3,405,583 42.358 13.33 13.27 13.36 13.23 13.49 249,071 13.673 -1.67%
2000-12-29 0 42.00 41.60 42.00 41.30 42.70 381,300 16,006,608 41.979 13.56 13.43 13.56 13.33 13.78 1,181,230 13.551 1.45%
2000-12-28 0 41.40 41.00 41.40 40.90 41.50 270,200 11,119,528 41.153 13.36 13.23 13.36 13.20 13.40 837,053 13.284 0.49%
2000-12-27 0 41.20 40.80 41.40 40.00 41.60 238,900 9,743,280 40.784 13.30 13.17 13.36 12.91 13.43 740,089 13.165 3.00%
2000-12-22 0 40.00 39.80 40.00 39.60 40.90 212,442 8,526,019 40.133 12.91 12.85 12.91 12.78 13.20 658,125 12.955 -0.74%
2000-12-21 0 40.30 40.30 40.50 39.60 41.90 272,600 11,091,818 40.689 13.01 13.01 13.07 12.78 13.53 844,488 13.134 -4.95%
2000-12-20 0 42.40 42.20 42.60 39.50 42.50 179,889 7,410,579 41.195 13.69 13.62 13.75 12.75 13.72 557,279 13.298 7.34%
2000-12-19 0 39.50 39.50 39.60 39.00 39.60 59,358 2,338,283 39.393 12.75 12.75 12.78 12.59 12.78 183,885 12.716 1.28%
2000-12-18 0 39.00 39.00 39.10 38.90 39.30 79,620 3,109,626 39.056 12.59 12.59 12.62 12.56 12.69 246,655 12.607 -1.27%
2000-12-15 0 39.50 39.40 39.50 39.40 39.80 638,800 25,391,825 39.749 12.75 12.72 12.75 12.72 12.85 1,978,941 12.831 -1.25%
2000-12-14 0 40.00 39.90 40.00 39.50 40.10 344,262 13,748,846 39.937 12.91 12.88 12.91 12.75 12.94 1,066,490 12.892 1.27%
2000-12-13 0 39.50 39.60 39.80 39.00 39.90 301,260 11,849,062 39.332 12.75 12.78 12.85 12.59 12.88 933,274 12.696 -1.50%
2000-12-12 0 40.10 40.10 40.20 39.80 40.90 983,758 39,561,224 40.214 12.94 12.94 12.98 12.85 13.20 3,047,587 12.981 0.75%
2000-12-11 0 39.80 39.80 39.90 38.50 40.90 617,340 24,586,954 39.827 12.85 12.85 12.88 12.43 13.20 1,912,460 12.856 2.84%
2000-12-08 0 38.70 38.70 38.90 37.50 38.90 693,269 26,492,726 38.214 12.49 12.49 12.56 12.10 12.56 2,147,680 12.336 3.20%
2000-12-07 0 37.50 37.60 37.70 36.10 37.90 406,400 15,003,850 36.919 12.10 12.14 12.17 11.65 12.23 1,258,988 11.917 2.46%
2000-12-06 0 36.60 36.60 37.00 35.10 37.30 902,000 32,778,640 36.340 11.81 11.81 11.94 11.33 12.04 2,794,309 11.731 6.40%
2000-12-05 0 34.40 34.40 34.60 34.10 34.70 635,849 21,923,010 34.478 11.10 11.10 11.17 11.01 11.20 1,969,799 11.130 1.78%
2000-12-04 0 33.80 33.70 33.80 33.50 34.20 437,433 14,770,782 33.767 10.91 10.88 10.91 10.81 11.04 1,355,125 10.900 0.30%
2000-12-01 0 33.70 33.60 33.90 33.00 34.10 1,106,600 37,030,820 33.464 10.88 10.85 10.94 10.65 11.01 3,428,140 10.802 -1.75%
2000-11-30 0 34.30 34.30 34.50 33.80 35.00 140,500 4,826,000 34.349 11.07 11.07 11.14 10.91 11.30 435,255 11.088 -0.58%
2000-11-29 0 34.50 34.40 34.80 34.40 35.20 133,600 4,626,880 34.632 11.14 11.10 11.23 11.10 11.36 413,880 11.179 -2.54%
2000-11-28 0 35.40 35.10 35.30 35.20 35.90 142,600 5,059,453 35.480 11.43 11.33 11.39 11.36 11.59 441,761 11.453 -0.56%
2000-11-27 0 35.60 35.00 35.60 34.80 36.40 514,223 18,263,600 35.517 11.49 11.30 11.49 11.23 11.75 1,593,013 11.465 0.28%
2000-11-24 0 35.50 35.30 35.40 35.00 35.50 172,000 6,082,640 35.364 11.46 11.39 11.43 11.30 11.46 532,839 11.416 0.85%
2000-11-23 0 35.20 35.20 35.30 35.00 35.30 112,000 3,937,209 35.154 11.36 11.36 11.39 11.30 11.39 346,965 11.348 0.00%
2000-11-22 0 35.20 35.10 35.20 35.00 35.40 380,200 13,357,340 35.132 11.36 11.33 11.36 11.30 11.43 1,177,823 11.341 0.57%
2000-11-21 0 35.00 35.00 35.20 35.00 35.00 20,800 727,448 34.973 11.30 11.30 11.36 11.30 11.30 64,436 11.289 0.29%
2000-11-20 0 34.90 34.90 35.00 34.80 35.10 42,800 1,496,040 34.954 11.27 11.27 11.30 11.23 11.33 132,590 11.283 0.58%
2000-11-17 0 34.70 34.50 34.80 34.70 34.80 124,741 4,328,694 34.701 11.20 11.14 11.23 11.20 11.23 386,436 11.202 0.00%
2000-11-16 0 34.70 34.70 34.80 34.60 34.80 157,600 5,472,000 34.721 11.20 11.20 11.23 11.17 11.23 488,230 11.208 -0.29%
2000-11-15 0 34.80 34.70 34.90 34.80 35.60 28,400 996,120 35.075 11.23 11.20 11.27 11.23 11.49 87,980 11.322 -1.14%
2000-11-14 0 35.20 35.10 35.30 34.40 35.20 79,200 2,782,840 35.137 11.36 11.33 11.39 11.10 11.36 245,354 11.342 2.92%
2000-11-13 0 34.20 34.10 34.50 33.80 34.30 347,800 11,874,980 34.143 11.04 11.01 11.14 10.91 11.07 1,077,451 11.021 -3.66%
2000-11-10 0 35.50 35.50 35.60 35.30 36.00 40,400 1,441,280 35.675 11.46 11.46 11.49 11.39 11.62 125,155 11.516 -1.39%
2000-11-09 0 36.00 36.00 36.20 35.70 36.00 55,200 1,981,400 35.895 11.62 11.62 11.69 11.52 11.62 171,004 11.587 0.00%
2000-11-08 0 36.00 36.00 36.40 35.90 37.00 84,818 3,076,968 36.277 11.62 11.62 11.75 11.59 11.94 262,758 11.710 -0.55%
2000-11-07 0 36.20 36.20 36.40 36.00 36.90 379,600 13,835,680 36.448 11.69 11.69 11.75 11.62 11.91 1,175,964 11.765 -2.69%
2000-11-06 0 37.20 37.00 37.30 36.00 37.40 587,750 21,703,561 36.927 12.01 11.94 12.04 11.62 12.07 1,820,793 11.920 4.20%
2000-11-03 0 35.70 35.70 35.80 34.60 35.70 698,400 24,530,813 35.124 11.52 11.52 11.56 11.17 11.52 2,163,576 11.338 3.18%
2000-11-02 0 34.60 34.50 34.70 34.30 34.90 461,400 15,959,700 34.590 11.17 11.14 11.20 11.07 11.27 1,429,372 11.166 0.29%
2000-11-01 0 34.50 34.50 34.60 33.50 34.60 800,000 27,268,160 34.085 11.14 11.14 11.17 10.81 11.17 2,478,322 11.003 2.99%
2000-10-31 0 33.50 33.50 33.60 33.30 34.20 612,400 20,541,800 33.543 10.81 10.81 10.85 10.75 11.04 1,897,156 10.828 0.30%
2000-10-30 0 33.40 33.30 33.40 33.30 33.50 121,900 4,072,390 33.408 10.78 10.75 10.78 10.75 10.81 377,634 10.784 -0.30%
2000-10-27 0 33.50 33.50 33.60 33.20 33.90 285,200 9,543,688 33.463 10.81 10.81 10.85 10.72 10.94 883,522 10.802 -0.59%
2000-10-26 0 33.70 33.70 34.00 33.70 34.20 156,000 5,288,248 33.899 10.88 10.88 10.98 10.88 11.04 483,273 10.943 -0.59%
2000-10-25 0 33.90 33.90 34.00 33.70 34.30 170,600 5,781,953 33.892 10.94 10.94 10.98 10.88 11.07 528,502 10.940 1.19%
2000-10-24 0 33.50 33.50 33.60 33.40 33.90 191,600 6,433,944 33.580 10.81 10.81 10.85 10.78 10.94 593,558 10.840 -1.18%
2000-10-23 0 33.90 33.80 33.90 33.50 34.20 437,231 14,791,306 33.829 10.94 10.91 10.94 10.81 11.04 1,354,499 10.920 -0.29%
2000-10-20 0 34.00 34.00 34.10 32.60 34.00 716,400 23,898,307 33.359 10.98 10.98 11.01 10.52 10.98 2,219,338 10.768 6.25%
2000-10-19 0 32.00 31.90 32.00 31.00 33.00 644,400 20,442,530 31.723 10.33 10.30 10.33 10.01 10.65 1,996,289 10.240 -3.90%
2000-10-18 0 33.30 33.30 33.70 32.80 33.80 463,000 15,357,404 33.169 10.75 10.75 10.88 10.59 10.91 1,434,329 10.707 -2.35%
2000-10-17 0 34.10 34.10 34.20 33.80 34.50 460,400 15,652,440 33.997 11.01 11.01 11.04 10.91 11.14 1,426,275 10.974 -2.29%
2000-10-16 0 34.90 34.90 35.00 34.50 36.00 565,800 19,725,360 34.863 11.27 11.27 11.30 11.14 11.62 1,752,794 11.254 1.16%
2000-10-13 0 34.50 34.50 34.60 33.80 34.60 735,200 25,327,694 34.450 11.14 11.14 11.17 10.91 11.17 2,277,578 11.120 -3.09%
2000-10-12 0 35.60 35.50 35.70 33.60 35.60 368,000 12,708,560 34.534 11.49 11.46 11.52 10.85 11.49 1,140,028 11.148 5.64%
2000-10-11 0 33.70 33.60 33.70 33.50 33.80 190,800 6,432,538 33.714 10.88 10.85 10.88 10.81 10.91 591,080 10.883 -1.17%
2000-10-10 0 34.10 34.10 34.20 33.40 34.10 613,000 20,844,888 34.005 11.01 11.01 11.04 10.78 11.01 1,899,015 10.977 -1.16%
2000-10-09 0 34.50 34.40 34.50 34.40 36.50 705,200 24,655,100 34.962 11.14 11.10 11.14 11.10 11.78 2,184,641 11.286 -7.75%
2000-10-05 0 37.40 37.00 37.50 37.30 37.50 189,600 7,112,708 37.514 12.07 11.94 12.10 12.04 12.10 587,362 12.110 -0.80%
2000-10-04 0 37.70 37.60 37.70 37.50 37.80 226,000 8,517,288 37.687 12.17 12.14 12.17 12.10 12.20 700,126 12.165 -0.53%
2000-10-03 0 37.90 37.50 37.90 37.20 38.80 352,900 13,302,340 37.694 12.23 12.10 12.23 12.01 12.52 1,093,250 12.168 -0.52%
2000-09-29 0 38.10 38.00 38.20 36.60 38.10 449,800 16,854,896 37.472 12.30 12.27 12.33 11.81 12.30 1,393,437 12.096 4.67%
2000-09-28 0 36.40 36.40 36.50 35.90 36.40 294,400 10,623,840 36.086 11.75 11.75 11.78 11.59 11.75 912,023 11.649 1.11%
2000-09-27 0 36.00 35.90 36.20 33.50 36.20 205,600 7,272,080 35.370 11.62 11.59 11.69 10.81 11.69 636,929 11.417 7.78%
2000-09-26 0 33.40 33.30 33.40 33.20 33.40 217,600 7,229,126 33.222 10.78 10.75 10.78 10.72 10.78 674,104 10.724 0.60%
2000-09-25 0 33.20 33.10 33.40 32.50 33.40 314,800 10,442,600 33.172 10.72 10.68 10.78 10.49 10.78 975,220 10.708 3.11%
2000-09-22 0 32.20 32.00 32.20 31.60 33.00 343,194 11,074,682 32.269 10.39 10.33 10.39 10.20 10.65 1,063,182 10.417 -3.88%
2000-09-21 0 33.50 33.40 33.60 33.00 33.80 310,000 10,299,560 33.224 10.81 10.78 10.85 10.65 10.91 960,350 10.725 -1.18%
2000-09-20 0 33.90 33.60 33.90 33.00 33.90 369,200 12,187,302 33.010 10.94 10.85 10.94 10.65 10.94 1,143,746 10.656 3.35%
2000-09-19 0 32.80 32.70 32.90 31.30 32.80 666,832 21,304,685 31.949 10.59 10.56 10.62 10.10 10.59 2,065,781 10.313 0.31%
2000-09-18 0 32.70 32.30 35.50 32.40 35.10 477,600 15,847,825 33.182 10.56 10.43 11.46 10.46 11.33 1,479,559 10.711 -7.89%
2000-09-15 0 35.50 35.40 35.50 35.40 35.80 212,000 7,547,800 35.603 11.46 11.43 11.46 11.43 11.56 656,755 11.493 -0.56%
2000-09-14 0 35.70 35.70 36.00 35.50 36.40 880,400 31,637,127 35.935 11.52 11.52 11.62 11.46 11.75 2,727,394 11.600 -1.11%
2000-09-12 0 36.10 36.00 36.70 36.10 36.70 114,000 4,170,480 36.583 11.65 11.62 11.85 11.65 11.85 353,161 11.809 -1.63%
2000-09-11 0 36.70 - 36.90 36.70 36.90 168,000 6,197,980 36.893 11.85 - 11.91 11.85 11.91 520,448 11.909 -1.08%
2000-09-08 0 37.10 37.00 37.10 36.90 37.20 212,400 7,863,040 37.020 11.98 11.94 11.98 11.91 12.01 657,995 11.950 0.54%
2000-09-07 0 36.90 36.80 36.90 36.70 37.00 106,400 3,924,160 36.881 11.91 11.88 11.91 11.85 11.94 329,617 11.905 0.27%
2000-09-06 0 36.80 36.70 36.80 36.60 37.20 73,200 2,705,560 36.961 11.88 11.85 11.88 11.81 12.01 226,767 11.931 -1.34%
2000-09-05 0 37.30 37.20 37.30 37.20 37.40 176,173 6,570,926 37.298 12.04 12.01 12.04 12.01 12.07 545,767 12.040 0.00%
2000-09-04 0 37.30 37.20 37.30 36.80 37.30 535,200 19,812,874 37.020 12.04 12.01 12.04 11.88 12.04 1,657,998 11.950 0.54%
2000-09-01 0 37.10 37.10 37.20 36.50 37.20 181,124 6,684,838 36.908 11.98 11.98 12.01 11.78 12.01 561,105 11.914 2.20%
2000-08-31 0 36.30 36.30 36.40 36.20 36.40 150,000 5,454,360 36.362 11.72 11.72 11.75 11.69 11.75 464,685 11.738 -0.27%
2000-08-30 0 36.40 36.30 36.40 36.20 36.50 87,200 3,174,440 36.404 11.75 11.72 11.75 11.69 11.78 270,137 11.751 -1.09%
2000-08-29 0 36.80 36.50 36.80 36.10 37.30 356,704 12,949,573 36.303 11.88 11.78 11.88 11.65 12.04 1,105,034 11.719 -1.34%
2000-08-28 0 37.30 37.20 37.30 37.30 37.40 112,000 4,174,800 37.275 12.04 12.01 12.04 12.04 12.07 346,965 12.032 0.00%
2000-08-25 0 37.30 37.30 37.40 36.20 38.10 245,600 9,160,551 37.299 12.04 12.04 12.07 11.69 12.30 760,845 12.040 -1.84%
2000-08-24 0 38.00 37.50 38.00 37.80 38.30 267,884 10,197,267 38.066 12.27 12.10 12.27 12.20 12.36 829,879 12.288 0.32%
2000-08-23 0 38.30 38.30 38.40 37.90 38.80 498,200 19,088,690 38.315 12.23 12.23 12.26 12.10 12.39 1,560,488 12.233 -1.29%
2000-08-22 0 38.80 38.70 38.90 36.90 38.80 784,350 29,800,600 37.994 12.39 12.36 12.42 11.78 12.39 2,456,782 12.130 4.86%
2000-08-21 0 37.00 37.00 37.10 35.60 37.00 466,400 16,968,708 36.382 11.81 11.81 11.84 11.37 11.81 1,460,882 11.615 4.23%
2000-08-18 0 35.50 35.50 35.80 34.80 35.70 489,600 17,224,784 35.181 11.33 11.33 11.43 11.11 11.40 1,533,550 11.232 1.72%
2000-08-17 0 34.90 34.90 35.00 34.50 35.60 682,948 23,823,429 34.883 11.14 11.14 11.17 11.01 11.37 2,139,165 11.137 -2.24%
2000-08-16 0 35.70 35.60 35.70 35.40 35.80 593,800 21,172,322 35.656 11.40 11.37 11.40 11.30 11.43 1,859,931 11.383 0.85%
2000-08-15 0 35.40 35.30 35.40 35.20 35.60 679,600 24,082,680 35.437 11.30 11.27 11.30 11.24 11.37 2,128,678 11.313 0.28%
2000-08-14 0 35.30 35.10 - 34.20 35.30 770,800 26,674,440 34.606 11.27 11.21 - 10.92 11.27 2,414,339 11.048 0.00%
2000-08-11 0 35.30 35.20 35.30 35.10 35.60 117,600 4,168,800 35.449 11.27 11.24 11.27 11.21 11.37 368,353 11.317 -0.84%
2000-08-10 0 35.60 35.60 35.70 35.40 36.00 495,600 17,622,920 35.559 11.37 11.37 11.40 11.30 11.49 1,552,344 11.352 0.00%
2000-08-09 0 35.60 35.50 35.80 35.00 36.70 515,200 18,375,146 35.666 11.37 11.33 11.43 11.17 11.72 1,613,736 11.387 -3.78%
2000-08-08 0 37.00 37.00 37.10 37.00 38.10 979,709 36,839,731 37.603 11.81 11.81 11.84 11.81 12.16 3,068,695 12.005 -1.60%
2000-08-07 0 37.60 37.60 37.70 36.90 38.10 747,492 28,263,248 37.811 12.00 12.00 12.04 11.78 12.16 2,341,333 12.071 1.90%
2000-08-04 0 36.90 36.60 36.90 36.20 37.10 233,400 8,556,702 36.661 11.78 11.68 11.78 11.56 11.84 731,068 11.704 2.22%
2000-08-03 0 36.10 36.10 36.30 36.00 36.30 185,400 6,707,620 36.179 11.53 11.53 11.59 11.49 11.59 580,719 11.551 0.00%
2000-08-02 0 36.10 36.00 36.10 35.90 36.20 88,000 3,174,720 36.076 11.53 11.49 11.53 11.46 11.56 275,638 11.518 0.28%
2000-08-01 0 36.00 36.00 36.10 35.40 36.10 162,230 5,827,885 35.924 11.49 11.49 11.53 11.30 11.53 508,145 11.469 1.98%
2000-07-31 0 35.30 35.10 35.60 35.10 35.30 81,200 2,889,295 35.582 11.27 11.21 11.37 11.21 11.27 254,339 11.360 -0.84%
2000-07-28 0 35.60 35.50 35.60 35.40 35.90 255,600 9,106,680 35.629 11.37 11.33 11.37 11.30 11.46 800,603 11.375 1.14%
2000-07-27 0 35.20 35.10 35.20 35.00 35.80 118,000 4,158,840 35.244 11.24 11.21 11.24 11.17 11.43 369,606 11.252 -2.22%
2000-07-26 0 36.00 35.80 36.00 35.80 36.40 561,000 20,158,080 35.932 11.49 11.43 11.49 11.43 11.62 1,757,193 11.472 1.12%
2000-07-25 0 35.60 35.60 35.70 35.30 36.30 249,600 8,976,220 35.962 11.37 11.37 11.40 11.27 11.59 781,810 11.481 -2.47%
2000-07-24 0 36.50 36.40 36.50 36.30 36.80 358,000 13,057,480 36.473 11.65 11.62 11.65 11.59 11.75 1,121,346 11.644 0.27%
2000-07-21 0 36.40 36.40 36.50 36.00 37.20 494,406 18,053,616 36.516 11.62 11.62 11.65 11.49 11.88 1,548,604 11.658 3.12%
2000-07-20 0 35.30 35.30 35.70 34.60 35.70 541,249 18,925,349 34.966 11.27 11.27 11.40 11.05 11.40 1,695,328 11.163 2.62%
2000-07-19 0 34.40 34.40 34.50 33.80 34.80 849,000 29,143,663 34.327 10.98 10.98 11.01 10.79 11.11 2,659,282 10.959 1.47%
2000-07-18 0 33.90 33.70 33.80 33.50 35.20 628,200 21,665,200 34.488 10.82 10.76 10.79 10.70 11.24 1,967,680 11.011 -1.45%
2000-07-17 0 34.40 34.20 34.50 34.40 35.50 515,200 17,905,648 34.755 10.98 10.92 11.01 10.98 11.33 1,613,736 11.096 -1.71%
2000-07-14 0 35.00 34.90 35.20 34.90 35.90 1,108,600 39,345,032 35.491 11.17 11.14 11.24 11.14 11.46 3,472,414 11.331 -2.23%
2000-07-13 0 35.80 35.70 35.90 35.40 36.80 1,571,058 57,115,320 36.355 11.43 11.40 11.46 11.30 11.75 4,920,949 11.607 -2.72%
2000-07-12 0 36.80 36.60 36.90 36.50 37.80 375,270 13,848,454 36.903 11.75 11.68 11.78 11.65 12.07 1,175,440 11.782 -1.60%
2000-07-11 0 37.40 37.10 37.40 36.70 38.60 990,800 37,076,161 37.420 11.94 11.84 11.94 11.72 12.32 3,103,435 11.947 -3.11%
2000-07-10 0 38.60 38.20 38.60 38.00 39.00 1,077,803 41,236,567 38.260 12.32 12.20 12.32 12.13 12.45 3,375,950 12.215 4.04%
2000-07-07 0 37.10 37.00 37.10 34.90 37.80 821,106 30,292,540 36.892 11.84 11.81 11.84 11.14 12.07 2,571,911 11.778 5.40%
2000-07-06 0 35.20 35.20 35.40 33.80 35.50 523,639 18,191,480 34.740 11.24 11.24 11.30 10.79 11.33 1,640,169 11.091 2.92%
2000-07-05 0 34.20 34.20 34.50 32.70 34.60 785,200 26,420,880 33.649 10.92 10.92 11.01 10.44 11.05 2,459,444 10.743 4.59%
2000-07-04 0 32.70 32.50 32.80 31.80 32.80 485,574 15,782,688 32.503 10.44 10.38 10.47 10.15 10.47 1,520,940 10.377 0.62%
2000-07-03 0 32.50 32.30 32.60 31.80 32.60 639,600 20,296,377 31.733 10.38 10.31 10.41 10.15 10.41 2,003,388 10.131 3.50%
2000-06-30 0 31.40 31.40 31.50 31.00 31.40 140,000 4,359,840 31.142 10.02 10.02 10.06 9.897 10.02 438,515 9.9423 2.61%
2000-06-29 0 30.60 30.50 30.60 30.60 31.60 384,800 11,975,480 31.121 9.769 9.737 9.769 9.769 10.09 1,205,290 9.9358 -1.92%
2000-06-28 0 31.20 31.10 31.20 31.10 31.50 192,914 6,044,381 31.332 9.961 9.929 9.961 9.929 10.06 604,255 10.003 -0.95%
2000-06-27 0 31.50 31.30 31.70 31.30 31.60 450,800 14,176,138 31.447 10.06 9.993 10.12 9.993 10.09 1,412,019 10.040 0.32%
2000-06-26 0 31.40 31.30 31.40 31.30 31.60 436,000 13,753,040 31.544 10.02 9.993 10.02 9.993 10.09 1,365,662 10.071 -0.32%
2000-06-23 0 31.50 31.50 32.20 31.10 32.20 294,401 9,405,758 31.949 10.06 10.06 10.28 9.929 10.28 922,138 10.200 -0.63%
2000-06-22 0 31.70 31.70 31.80 31.40 32.50 172,400 5,469,560 31.726 10.12 10.12 10.15 10.02 10.38 540,000 10.129 -2.76%
2000-06-21 0 32.60 32.50 32.70 32.50 32.80 196,078 6,395,719 32.618 10.41 10.38 10.44 10.38 10.47 614,166 10.414 -0.91%
2000-06-20 0 32.90 32.70 33.00 32.30 33.00 344,800 11,297,240 32.765 10.50 10.44 10.54 10.31 10.54 1,080,000 10.460 2.81%
2000-06-19 0 32.00 32.00 32.20 31.10 32.20 344,710 10,936,705 31.727 10.22 10.22 10.28 9.929 10.28 1,079,718 10.129 2.56%
2000-06-16 0 31.20 31.10 31.20 30.80 31.90 442,400 13,856,382 31.321 9.961 9.929 9.961 9.833 10.18 1,385,708 9.9995 -1.89%
2000-06-15 0 31.80 31.60 31.90 31.50 32.30 338,000 10,791,118 31.926 10.15 10.09 10.18 10.06 10.31 1,058,701 10.193 0.95%
2000-06-14 0 31.50 31.20 31.60 30.70 32.10 516,400 16,216,484 31.403 10.06 9.961 10.09 9.801 10.25 1,617,495 10.026 0.00%
2000-06-13 0 31.50 31.00 31.30 31.30 32.70 489,264 15,722,794 32.136 10.06 9.897 9.993 9.993 10.44 1,532,498 10.260 -1.56%
2000-06-12 0 32.00 31.90 32.00 31.40 34.00 492,600 16,098,150 32.680 10.22 10.18 10.22 10.02 10.85 1,542,947 10.433 -5.04%
2000-06-09 0 33.70 33.60 33.70 32.80 34.10 643,000 21,797,590 33.900 10.76 10.73 10.76 10.47 10.89 2,014,038 10.823 -1.17%
2000-06-08 0 34.10 33.10 34.10 32.30 35.20 1,154,957 38,962,497 33.735 10.89 10.57 10.89 10.31 11.24 3,617,616 10.770 6.56%
2000-06-07 0 32.00 31.90 32.00 30.60 32.30 846,790 26,882,798 31.747 10.22 10.18 10.22 9.769 10.31 2,652,359 10.135 3.56%
2000-06-05 0 30.90 30.80 30.90 29.80 31.10 488,800 15,081,640 30.854 9.865 9.833 9.865 9.514 9.929 1,531,045 9.8506 5.28%
2000-06-02 0 29.35 29.20 29.35 29.35 29.55 243,600 7,159,488 29.390 9.370 9.322 9.370 9.370 9.434 763,016 9.3831 0.86%
2000-06-01 0 29.10 29.10 29.50 28.40 29.60 174,800 5,050,824 28.895 9.290 9.290 9.418 9.067 9.450 547,518 9.2250 2.46%
2000-05-31 0 28.40 28.40 28.60 28.10 28.60 328,400 9,247,556 28.159 9.067 9.067 9.131 8.971 9.131 1,028,631 8.9902 2.16%
2000-05-30 0 27.80 27.80 28.10 27.80 28.40 168,962 4,737,151 28.037 8.875 8.875 8.971 8.875 9.067 529,231 8.9510 -1.77%
2000-05-29 0 28.30 28.20 28.40 28.10 28.30 93,200 2,642,918 28.357 9.035 9.003 9.067 8.971 9.035 291,926 9.0534 0.35%
2000-05-26 0 28.20 28.20 - 27.90 28.30 273,440 7,681,892 28.094 9.003 9.003 - 8.907 9.035 856,483 8.9691 0.36%
2000-05-25 0 28.10 28.10 28.40 27.60 28.90 306,400 8,704,908 28.410 8.971 8.971 9.067 8.812 9.227 959,722 9.0702 4.07%
2000-05-24 0 27.00 27.00 27.40 26.60 28.90 1,174,000 32,126,260 27.365 8.620 8.620 8.748 8.492 9.227 3,677,263 8.7365 -5.92%
2000-05-23 0 28.70 28.30 29.00 27.95 29.00 394,400 11,269,478 28.574 9.163 9.035 9.259 8.923 9.259 1,235,360 9.1224 -1.54%
2000-05-22 0 29.15 29.00 29.20 29.00 29.20 131,000 3,818,460 29.149 9.306 9.259 9.322 9.259 9.322 410,325 9.3059 -0.85%
2000-05-19 0 29.40 29.30 29.50 28.00 29.70 346,000 10,066,638 29.094 9.386 9.354 9.418 8.939 9.482 1,083,759 9.2886 4.81%
2000-05-18 0 28.05 28.05 28.10 27.50 28.10 59,200 1,640,060 27.704 8.955 8.955 8.971 8.780 8.971 185,429 8.8447 -1.06%
2000-05-17 0 28.35 28.35 28.60 28.00 28.70 330,000 9,304,293 28.195 9.051 9.051 9.131 8.939 9.163 1,033,643 9.0015 1.80%
2000-05-16 0 27.85 27.85 27.90 27.55 28.00 89,400 2,478,256 27.721 8.891 8.891 8.907 8.796 8.939 280,023 8.8502 0.36%
2000-05-15 0 27.75 27.65 28.00 26.55 28.10 1,731,600 48,149,529 27.806 8.859 8.828 8.939 8.476 8.971 5,423,807 8.8774 4.72%
2000-05-12 0 26.50 26.30 26.50 25.80 27.50 1,256,400 33,156,527 26.390 8.460 8.397 8.460 8.237 8.780 3,935,361 8.4253 -3.64%
2000-05-10 0 27.50 27.20 28.50 26.90 31.20 1,970,500 59,056,286 29.970 8.780 8.684 9.099 8.588 9.961 6,172,102 9.5683 -12.70%
2000-05-09 0 31.50 31.50 31.70 31.40 31.70 309,250 9,762,882 31.570 10.06 10.06 10.12 10.02 10.12 968,649 10.079 -1.56%
2000-05-08 0 32.00 31.90 32.00 31.80 32.00 1,058,600 33,812,400 31.941 10.22 10.18 10.22 10.15 10.22 3,315,801 10.197 0.95%
2000-05-05 0 31.70 31.60 31.80 31.20 31.70 213,100 6,706,381 31.471 10.12 10.09 10.15 9.961 10.12 667,483 10.047 0.63%
2000-05-04 0 31.50 31.40 31.50 31.00 31.50 449,684 14,048,884 31.242 10.06 10.02 10.06 9.897 10.06 1,408,523 9.9742 -0.94%
2000-05-03 0 31.80 31.80 32.00 31.10 32.00 465,000 14,623,540 31.448 10.15 10.15 10.22 9.929 10.22 1,456,497 10.040 2.91%
2000-05-02 0 30.90 30.60 30.90 30.60 30.90 138,450 4,230,965 30.560 9.865 9.769 9.865 9.769 9.865 433,660 9.7564 1.31%
2000-04-28 0 30.50 30.50 30.60 30.30 30.50 579,193 17,640,549 30.457 9.737 9.737 9.769 9.674 9.737 1,814,178 9.7237 -1.61%
2000-04-27 0 31.00 30.80 31.20 30.70 31.20 248,400 7,696,880 30.986 9.897 9.833 9.961 9.801 9.961 778,051 9.8925 2.31%
2000-04-26 0 30.30 30.30 30.40 30.20 30.30 256,600 7,759,917 30.241 9.674 9.674 9.705 9.642 9.674 803,736 9.6548 0.33%
2000-04-25 0 30.20 30.10 30.40 29.80 30.60 252,800 7,632,940 30.194 9.642 9.610 9.705 9.514 9.769 791,833 9.6396 -1.31%
2000-04-20 0 30.60 30.50 30.70 30.20 31.00 178,000 5,463,680 30.695 9.769 9.737 9.801 9.642 9.897 557,541 9.7996 -1.29%
2000-04-19 0 31.00 31.00 31.30 29.50 31.50 1,064,731 32,972,020 30.967 9.897 9.897 9.993 9.418 10.06 3,335,005 9.8866 6.90%
2000-04-18 0 29.00 28.90 29.10 28.10 29.05 210,846 6,059,402 28.739 9.259 9.227 9.290 8.971 9.274 660,423 9.1750 3.76%
2000-04-17 0 27.95 27.85 28.00 27.50 28.95 974,100 27,761,050 28.499 8.923 8.891 8.939 8.780 9.243 3,051,126 9.0986 -5.25%
2000-04-14 0 29.50 29.50 29.60 28.60 30.00 728,640 21,507,900 29.518 9.418 9.418 9.450 9.131 9.578 2,282,284 9.4239 2.79%
2000-04-13 0 28.70 28.70 - 27.80 28.70 240,531 6,759,683 28.103 9.163 9.163 - 8.875 9.163 753,404 8.9722 0.70%
2000-04-12 0 28.50 28.50 28.60 28.45 29.00 529,200 15,196,650 28.716 9.099 9.099 9.131 9.083 9.259 1,657,588 9.1679 -0.35%
2000-04-11 0 28.60 28.60 28.80 28.40 29.00 259,920 7,461,604 28.707 9.131 9.131 9.195 9.067 9.259 814,135 9.1651 -1.38%
2000-04-10 0 29.00 29.00 29.05 28.65 29.40 548,600 15,830,456 28.856 9.259 9.259 9.274 9.147 9.386 1,718,353 9.2126 0.00%
2000-04-07 0 29.00 29.00 29.10 27.90 29.00 963,400 27,562,570 28.610 9.259 9.259 9.290 8.907 9.259 3,017,611 9.1339 1.93%
2000-04-06 0 28.45 28.40 28.45 27.80 29.20 1,002,206 28,375,050 28.313 9.083 9.067 9.083 8.875 9.322 3,139,161 9.0391 3.08%
2000-04-05 0 27.60 27.30 - 25.75 27.60 636,544 16,667,663 26.185 8.812 8.716 - 8.221 8.812 1,993,816 8.3597 1.10%
2000-04-03 0 27.30 27.30 27.35 27.20 27.50 273,704 7,517,739 27.467 8.716 8.716 8.732 8.684 8.780 857,310 8.7690 -0.73%
2000-03-31 0 27.50 27.50 27.60 27.50 28.00 145,280 4,019,336 27.666 8.780 8.780 8.812 8.780 8.939 455,054 8.8327 -1.08%
2000-03-30 0 27.80 27.75 27.85 27.40 28.10 604,400 16,698,237 27.628 8.875 8.859 8.891 8.748 8.971 1,893,133 8.8204 1.09%
2000-03-29 0 27.50 - 27.50 27.45 27.80 491,600 13,555,640 27.575 8.780 - 8.780 8.764 8.875 1,539,815 8.8034 -1.79%
2000-03-28 0 28.00 28.00 28.10 27.50 28.00 286,600 7,973,670 27.822 8.939 8.939 8.971 8.780 8.939 897,703 8.8823 1.82%
2000-03-27 0 27.50 27.50 27.70 27.00 28.00 516,800 14,332,958 27.734 8.780 8.780 8.843 8.620 8.939 1,618,748 8.8544 1.10%
2000-03-24 0 27.20 27.20 27.25 26.25 27.80 241,600 6,524,354 27.005 8.684 8.684 8.700 8.381 8.875 756,752 8.6215 4.02%
2000-03-23 0 26.15 26.15 26.35 26.00 26.50 228,392 6,023,946 26.375 8.349 8.349 8.412 8.301 8.460 715,381 8.4206 0.19%
2000-03-22 0 26.60 26.60 26.65 26.40 29.00 366,818 10,152,302 27.677 8.333 8.333 8.348 8.270 9.084 1,170,977 8.6699 -2.56%
2000-03-21 1 27.30 27.30 27.60 27.20 28.30 94,000 2,632,840 28.009 8.552 8.552 8.646 8.521 8.865 300,072 8.7740 1.11%
2000-03-20 0 27.00 26.90 27.00 26.00 27.20 148,400 3,935,260 26.518 8.458 8.427 8.458 8.145 8.521 473,731 8.3070 0.00%
2000-03-17 0 27.00 27.00 27.05 26.00 27.20 647,264 17,262,277 26.670 8.458 8.458 8.474 8.145 8.521 2,066,233 8.3545 5.88%
2000-03-16 0 25.50 25.40 25.50 25.30 26.25 330,400 8,522,120 25.793 7.988 7.957 7.988 7.925 8.223 1,054,722 8.0800 2.00%
2000-03-15 0 25.00 25.00 25.10 25.00 26.50 277,833 7,250,815 26.098 7.831 7.831 7.863 7.831 8.301 886,914 8.1753 -4.94%
2000-03-14 0 26.30 - 26.50 26.30 27.20 419,600 11,354,764 27.061 8.239 - 8.301 8.239 8.521 1,339,471 8.4771 -3.31%
2000-03-13 0 27.20 27.20 27.30 26.20 27.45 650,418 17,611,229 27.077 8.521 8.521 8.552 8.207 8.599 2,076,301 8.4820 3.03%
2000-03-10 0 26.40 26.40 26.60 26.00 28.00 564,970 15,161,006 26.835 8.270 8.270 8.333 8.145 8.771 1,803,529 8.4063 -5.71%
2000-03-09 0 28.00 27.90 28.10 27.10 29.60 1,257,238 35,259,679 28.045 8.771 8.740 8.803 8.489 9.272 4,013,426 8.7854 -3.11%
2000-03-08 0 28.90 28.90 28.95 23.80 28.90 4,029,512 111,862,504 27.761 9.053 9.053 9.069 7.456 9.053 12,863,235 8.6963 19.42%
2000-03-07 0 24.20 24.20 24.30 22.30 24.25 1,981,753 46,957,911 23.695 7.581 7.581 7.612 6.986 7.597 6,326,264 7.4227 9.50%
2000-03-06 0 22.10 22.00 22.35 22.00 23.40 1,140,531 25,646,141 22.486 6.923 6.892 7.001 6.892 7.330 3,640,867 7.0440 -1.12%
2000-03-03 0 22.35 22.30 22.35 22.00 23.00 1,163,200 26,148,820 22.480 7.001 6.986 7.001 6.892 7.205 3,713,233 7.0421 -2.83%
2000-03-02 0 23.00 22.90 23.00 22.90 24.15 547,200 12,765,320 23.328 7.205 7.174 7.205 7.174 7.565 1,746,803 7.3078 -4.37%
2000-03-01 0 24.05 24.00 25.00 23.95 25.00 510,800 12,281,861 24.044 7.534 7.518 7.831 7.503 7.831 1,630,605 7.5321 -4.94%
2000-02-29 0 25.30 25.10 25.30 24.20 25.50 298,000 7,459,840 25.033 7.925 7.863 7.925 7.581 7.988 951,292 7.8418 5.42%
2000-02-28 0 24.00 23.90 24.00 23.80 24.70 199,200 4,776,760 23.980 7.518 7.487 7.518 7.456 7.737 635,897 7.5118 -4.00%
2000-02-25 0 25.00 24.90 25.00 24.90 25.40 224,400 5,657,428 25.211 7.831 7.800 7.831 7.800 7.957 716,342 7.8977 -1.96%
2000-02-24 0 25.50 - 25.30 25.50 27.00 538,431 14,016,202 26.032 7.988 - 7.925 7.988 8.458 1,718,810 8.1546 -3.41%
2000-02-23 0 26.40 26.20 26.40 25.40 26.40 79,000 2,029,460 25.689 8.270 8.207 8.270 7.957 8.270 252,188 8.0474 2.33%
2000-02-22 0 25.80 25.60 25.80 25.15 26.45 103,200 2,649,780 25.676 8.082 8.019 8.082 7.878 8.286 329,441 8.0433 -2.46%
2000-02-21 0 26.45 26.45 26.50 26.30 26.80 482,600 12,825,703 26.576 8.286 8.286 8.301 8.239 8.395 1,540,583 8.3252 -2.58%
2000-02-18 0 27.15 27.15 27.20 26.00 28.60 786,000 21,570,680 27.444 8.505 8.505 8.521 8.145 8.959 2,509,114 8.5969 4.02%
2000-02-17 0 26.10 26.00 26.15 25.00 26.30 353,600 9,109,920 25.763 8.176 8.145 8.192 7.831 8.239 1,128,782 8.0706 3.57%
2000-02-16 0 25.20 25.10 25.20 22.70 25.70 1,025,836 25,314,353 24.677 7.894 7.863 7.894 7.111 8.051 3,274,732 7.7302 14.03%
2000-02-15 0 22.10 22.10 22.30 21.20 22.20 911,929 19,837,635 21.753 6.923 6.923 6.986 6.641 6.954 2,911,111 6.8145 -0.90%
2000-02-14 0 22.30 22.30 22.50 21.60 25.10 850,592 19,105,215 22.461 6.986 6.986 7.048 6.766 7.863 2,715,308 7.0361 -11.16%
2000-02-11 0 25.10 25.10 25.35 25.10 26.80 1,599,000 41,373,588 25.875 7.863 7.863 7.941 7.863 8.395 5,104,418 8.1054 -5.64%
2000-02-10 0 26.60 26.60 26.75 26.40 26.95 403,600 10,748,920 26.633 8.333 8.333 8.380 8.270 8.442 1,288,395 8.3429 -1.30%
2000-02-09 0 26.95 26.95 27.00 26.65 28.05 789,800 21,293,820 26.961 8.442 8.442 8.458 8.348 8.787 2,521,244 8.4458 -3.41%
2000-02-08 0 27.90 - 28.10 27.90 30.50 365,200 10,411,280 28.508 8.740 - 8.803 8.740 9.554 1,165,812 8.9305 -7.62%
2000-02-03 0 30.20 30.20 30.40 28.60 30.40 239,600 7,110,285 29.676 9.460 9.460 9.523 8.959 9.523 764,865 9.2961 1.34%
2000-02-02 0 29.80 29.65 30.00 28.10 30.50 834,400 24,633,400 29.522 9.335 9.288 9.398 8.803 9.554 2,663,619 9.2481 7.19%
2000-02-01 0 27.80 27.60 28.00 27.60 28.50 402,200 11,277,550 28.040 8.709 8.646 8.771 8.646 8.928 1,283,926 8.7836 0.72%
2000-01-31 0 27.60 27.50 27.60 26.80 27.90 449,332 12,320,470 27.420 8.646 8.615 8.646 8.395 8.740 1,434,383 8.5894 1.85%
2000-01-28 0 27.10 27.10 27.50 26.00 27.70 909,615 24,469,983 26.901 8.489 8.489 8.615 8.145 8.677 2,903,724 8.4271 5.04%
2000-01-27 0 25.80 25.60 25.80 25.50 26.80 822,636 21,398,887 26.013 8.082 8.019 8.082 7.988 8.395 2,626,065 8.1487 -0.19%
2000-01-26 0 25.85 25.80 - 25.50 26.20 852,400 22,092,240 25.918 8.098 8.082 - 7.988 8.207 2,721,079 8.1189 -1.34%
2000-01-25 0 26.20 26.20 26.25 26.15 26.80 302,400 7,970,780 26.358 8.207 8.207 8.223 8.192 8.395 965,338 8.2570 -2.96%
2000-01-24 0 27.00 26.80 27.00 26.85 27.20 144,400 3,900,576 27.012 8.458 8.395 8.458 8.411 8.521 460,962 8.4618 0.56%
2000-01-21 0 26.85 26.80 26.85 26.50 26.90 211,600 5,677,757 26.833 8.411 8.395 8.411 8.301 8.427 675,481 8.4055 1.13%
2000-01-20 0 26.55 26.55 26.60 26.50 27.10 295,200 7,940,080 26.897 8.317 8.317 8.333 8.301 8.489 942,354 8.4258 -2.03%
2000-01-19 0 27.10 27.05 27.10 26.90 27.80 518,000 14,080,660 27.183 8.489 8.474 8.489 8.427 8.709 1,653,589 8.5152 -3.21%
2000-01-18 0 28.00 27.95 28.00 28.00 28.80 253,973 7,175,056 28.251 8.771 8.756 8.771 8.771 9.022 810,747 8.8499 -1.06%
2000-01-17 0 28.30 28.25 28.40 28.00 29.30 243,400 6,948,341 28.547 8.865 8.850 8.897 8.771 9.178 776,995 8.9426 -2.75%
2000-01-14 0 29.10 29.10 29.20 27.80 29.10 594,618 16,915,926 28.448 9.116 9.116 9.147 8.709 9.116 1,898,173 8.9117 5.82%
2000-01-13 0 27.50 27.40 27.65 26.60 29.20 971,560 26,929,092 27.717 8.615 8.583 8.662 8.333 9.147 3,101,469 8.6827 -6.14%
2000-01-12 0 29.30 29.20 29.40 29.30 31.50 240,800 7,277,363 30.222 9.178 9.147 9.210 9.178 9.868 768,695 9.4672 -6.98%
2000-01-11 0 31.50 31.40 32.00 29.50 32.50 362,400 11,409,960 31.484 9.868 9.836 10.02 9.241 10.18 1,156,874 9.8628 6.78%
2000-01-10 0 29.50 29.20 29.50 28.50 29.60 76,000 2,230,600 29.350 9.241 9.147 9.241 8.928 9.272 242,611 9.1941 8.86%
2000-01-07 0 27.10 27.10 - 26.10 28.20 410,700 11,288,751 27.487 8.489 8.489 - 8.176 8.834 1,311,060 8.6104 5.86%
2000-01-06 0 25.60 25.60 26.30 25.60 29.00 225,800 6,172,812 27.338 8.019 8.019 8.239 8.019 9.084 720,811 8.5637 -10.18%
2000-01-05 0 28.50 28.00 28.60 27.70 29.80 222,400 6,244,720 28.079 8.928 8.771 8.959 8.677 9.335 709,958 8.7959 -5.00%
2000-01-04 0 30.00 29.85 30.00 29.80 30.60 146,400 4,422,220 30.206 9.398 9.351 9.398 9.335 9.586 467,346 9.4624 -2.28%
2000-01-03 0 30.70 30.70 - 30.70 30.70 3,200 98,240 30.700 9.617 9.617 - 9.617 9.617 10,215 9.6170 -0.97%
1999-12-30 0 31.00 30.90 31.10 30.30 31.10 57,200 1,769,800 30.941 9.711 9.680 9.742 9.492 9.742 182,597 9.6924 2.99%
1999-12-29 0 30.10 30.10 30.90 30.00 31.40 141,200 4,328,120 30.652 9.429 9.429 9.680 9.398 9.836 450,747 9.6021 -4.14%
1999-12-28 0 31.40 31.40 31.70 31.20 32.30 93,612 2,946,767 31.479 9.836 9.836 9.930 9.774 10.12 298,834 9.8609 -2.79%
1999-12-24 0 32.30 32.20 32.30 32.00 32.60 97,800 3,147,640 32.184 10.12 10.09 10.12 10.02 10.21 312,203 10.082 -1.82%
1999-12-23 0 32.90 32.50 32.90 32.90 33.20 82,400 2,717,960 32.985 10.31 10.18 10.31 10.31 10.40 263,042 10.333 -0.30%
1999-12-22 0 33.00 - 33.00 33.00 33.50 166,400 5,561,640 33.423 10.34 - 10.34 10.34 10.49 531,191 10.470 -1.20%
1999-12-21 0 33.40 33.40 33.50 33.10 33.40 199,100 6,639,942 33.350 10.46 10.46 10.49 10.37 10.46 635,578 10.447 0.60%
1999-12-20 0 33.20 33.20 33.40 33.10 33.50 124,600 4,148,820 33.297 10.40 10.40 10.46 10.37 10.49 397,755 10.431 0.00%
1999-12-17 0 33.20 33.20 33.30 33.20 33.60 227,600 7,585,600 33.329 10.40 10.40 10.43 10.40 10.53 726,558 10.440 0.00%
1999-12-16 0 33.20 33.20 33.40 33.20 33.40 135,600 4,504,431 33.219 10.40 10.40 10.46 10.40 10.46 432,870 10.406 0.30%
1999-12-15 0 33.10 33.10 33.20 33.00 33.40 162,400 5,382,224 33.142 10.37 10.37 10.40 10.34 10.46 518,422 10.382 -0.60%
1999-12-14 0 33.30 33.30 33.60 33.30 35.00 261,230 8,904,833 34.088 10.43 10.43 10.53 10.43 10.96 833,913 10.678 -4.86%
1999-12-13 0 35.00 35.00 35.10 33.20 35.10 1,111,200 37,610,312 33.847 10.96 10.96 11.00 10.40 11.00 3,547,235 10.603 4.79%
1999-12-10 0 33.40 33.30 33.40 33.00 33.60 183,536 6,103,861 33.257 10.46 10.43 10.46 10.34 10.53 585,894 10.418 2.77%
1999-12-09 0 32.50 32.40 32.50 32.10 33.20 253,904 8,309,396 32.727 10.18 10.15 10.18 10.06 10.40 810,527 10.252 0.93%
1999-12-08 0 32.20 32.00 32.30 32.00 33.50 385,068 12,588,459 32.692 10.09 10.02 10.12 10.02 10.49 1,229,236 10.241 -2.72%
1999-12-07 0 33.10 33.00 33.10 32.40 33.10 332,137 10,848,694 32.663 10.37 10.34 10.37 10.15 10.37 1,060,266 10.232 1.85%
1999-12-06 0 32.50 32.50 33.00 32.20 32.90 141,700 4,595,000 32.428 10.18 10.18 10.34 10.09 10.31 452,343 10.158 0.00%
1999-12-03 0 32.50 32.50 33.00 32.00 33.50 316,539 10,264,441 32.427 10.18 10.18 10.34 10.02 10.49 1,010,474 10.158 2.20%
1999-12-02 0 31.80 31.80 32.00 31.80 32.40 519,200 16,624,396 32.019 9.962 9.962 10.02 9.962 10.15 1,657,420 10.030 -1.85%
1999-12-01 0 32.40 32.30 32.50 32.30 32.70 246,000 7,978,760 32.434 10.15 10.12 10.18 10.12 10.24 785,295 10.160 -1.52%
1999-11-30 0 32.90 32.40 32.90 31.90 33.90 227,000 7,477,278 32.940 10.31 10.15 10.31 9.993 10.62 724,642 10.319 -2.95%
1999-11-29 0 33.90 33.50 35.10 33.60 35.20 107,600 3,714,032 34.517 10.62 10.49 11.00 10.53 11.03 343,487 10.813 0.00%
1999-11-26 0 33.90 33.90 34.10 33.80 34.80 98,000 3,345,955 34.142 10.62 10.62 10.68 10.59 10.90 312,841 10.695 -0.29%
1999-11-25 0 34.00 34.00 34.70 33.70 35.50 109,393 3,824,465 34.961 10.65 10.65 10.87 10.56 11.12 349,211 10.952 -4.23%
1999-11-24 0 35.50 35.40 36.50 34.50 36.60 151,600 5,371,360 35.431 11.12 11.09 11.43 10.81 11.47 483,946 11.099 3.80%
1999-11-23 0 34.20 34.20 34.60 34.00 34.20 78,400 2,667,920 34.030 10.71 10.71 10.84 10.65 10.71 250,273 10.660 -0.58%
1999-11-22 0 34.40 34.40 34.50 33.70 34.50 59,200 2,015,800 34.051 10.78 10.78 10.81 10.56 10.81 188,982 10.667 -1.71%
1999-11-19 0 35.00 35.10 35.50 35.00 36.00 102,400 3,611,520 35.269 10.96 11.00 11.12 10.96 11.28 326,887 11.048 -2.51%
1999-11-18 0 35.90 - 35.90 35.00 35.90 379,778 13,495,298 35.535 11.25 - 11.25 10.96 11.25 1,212,349 11.132 3.46%
1999-11-17 0 34.70 - 34.70 33.40 35.80 782,326 27,182,220 34.745 10.87 - 10.87 10.46 11.21 2,497,385 10.884 4.20%
1999-11-16 0 33.30 33.40 33.50 33.00 33.50 266,431 8,870,694 33.295 10.43 10.46 10.49 10.34 10.49 850,516 10.430 1.22%
1999-11-15 0 32.90 32.60 32.90 32.70 33.30 288,458 9,469,589 32.828 10.31 10.21 10.31 10.24 10.43 920,832 10.284 1.23%
1999-11-12 0 32.50 32.20 32.50 31.50 33.20 543,556 17,680,125 32.527 10.18 10.09 10.18 9.868 10.40 1,735,170 10.189 3.50%
1999-11-11 0 31.40 31.20 31.60 31.30 32.40 58,800 1,860,480 31.641 9.836 9.774 9.899 9.805 10.15 187,705 9.9117 -2.79%
1999-11-10 0 32.30 32.20 32.30 32.20 32.70 75,600 2,446,440 32.360 10.12 10.09 10.12 10.09 10.24 241,335 10.137 -1.22%
1999-11-09 0 32.70 32.40 32.70 32.60 33.80 483,200 15,902,440 32.911 10.24 10.15 10.24 10.21 10.59 1,542,498 10.310 0.62%
1999-11-08 0 32.50 32.40 32.50 32.30 32.80 674,042 21,879,756 32.461 10.18 10.15 10.18 10.12 10.27 2,151,715 10.169 0.62%
1999-11-05 0 32.30 32.10 32.30 30.90 32.50 531,624 17,040,150 32.053 10.12 10.06 10.12 9.680 10.18 1,697,080 10.041 4.53%
1999-11-04 0 30.90 30.90 31.20 30.80 31.80 319,400 9,990,864 31.280 9.680 9.680 9.774 9.648 9.962 1,019,607 9.7987 0.32%
1999-11-03 0 30.80 30.70 30.90 30.80 31.00 30,800 952,280 30.918 9.648 9.617 9.680 9.648 9.711 98,321 9.6854 0.65%
1999-11-02 0 30.60 30.60 31.00 30.40 32.20 257,600 8,088,460 31.399 9.586 9.586 9.711 9.523 10.09 822,325 9.8361 -3.77%
1999-11-01 0 31.80 31.80 31.90 31.00 32.00 304,025 9,664,154 31.787 9.962 9.962 9.993 9.711 10.02 970,526 9.9576 2.58%
1999-10-29 0 31.00 31.00 31.20 29.60 31.30 383,168 11,848,078 30.921 9.711 9.711 9.774 9.272 9.805 1,223,170 9.6864 4.73%
1999-10-28 0 29.60 29.55 29.60 29.40 29.90 428,800 12,673,104 29.555 9.272 9.257 9.272 9.210 9.366 1,368,840 9.2583 0.68%
1999-10-27 0 29.40 29.30 29.40 28.90 29.80 171,200 5,046,160 29.475 9.210 9.178 9.210 9.053 9.335 546,514 9.2334 1.73%
1999-10-26 0 28.90 28.80 29.20 28.90 30.50 253,600 7,629,808 30.086 9.053 9.022 9.147 9.053 9.554 809,556 9.4247 -5.25%
1999-10-25 0 30.50 30.00 30.50 30.30 31.10 415,600 12,524,044 30.135 9.554 9.398 9.554 9.492 9.742 1,326,702 9.4400 1.67%
1999-10-22 0 30.00 29.90 30.00 29.70 30.00 93,710 2,805,054 29.933 9.398 9.366 9.398 9.304 9.398 299,146 9.3769 0.00%
1999-10-21 0 30.00 30.00 30.20 30.00 30.50 51,800 1,562,280 30.160 9.398 9.398 9.460 9.398 9.554 165,359 9.4478 -0.66%
1999-10-20 0 30.20 30.10 30.50 28.60 30.40 271,956 8,002,297 29.425 9.460 9.429 9.554 8.959 9.523 868,153 9.2176 7.47%
1999-10-19 0 28.10 28.00 28.80 26.70 30.60 847,800 24,060,020 28.379 8.803 8.771 9.022 8.364 9.586 2,706,395 8.8901 -8.17%
1999-10-15 0 30.60 30.50 30.80 30.60 31.00 144,400 4,467,240 30.937 9.586 9.554 9.648 9.586 9.711 460,962 9.6911 -1.29%
1999-10-14 0 31.00 31.00 31.10 30.90 31.20 251,400 7,799,320 31.024 9.711 9.711 9.742 9.680 9.774 802,533 9.7184 -0.32%
1999-10-13 0 31.10 31.00 31.20 31.00 31.70 47,600 1,487,364 31.247 9.742 9.711 9.774 9.711 9.930 151,951 9.7884 -2.51%
1999-10-12 0 31.90 32.00 32.10 31.60 32.30 194,400 6,224,600 32.020 9.993 10.02 10.06 9.899 10.12 620,575 10.030 1.27%
1999-10-11 0 31.50 31.50 31.90 30.80 31.60 136,400 4,229,840 31.011 9.868 9.868 9.993 9.648 9.899 435,424 9.7143 1.94%
1999-10-08 0 30.90 30.90 31.00 30.50 31.10 682,160 21,035,116 30.836 9.680 9.680 9.711 9.554 9.742 2,177,630 9.6596 0.32%
1999-10-07 0 30.80 30.80 31.80 30.80 31.80 59,600 1,872,030 31.410 9.648 9.648 9.962 9.648 9.962 190,258 9.8394 -2.22%
1999-10-06 0 31.50 31.30 31.50 31.10 32.10 441,400 13,886,020 31.459 9.868 9.805 9.868 9.742 10.06 1,409,062 9.8548 1.29%
1999-10-05 0 31.10 30.80 31.10 30.20 32.00 464,368 14,440,848 31.098 9.742 9.648 9.742 9.460 10.02 1,482,382 9.7417 0.65%
1999-10-04 0 30.90 30.80 31.00 30.90 31.40 81,200 2,525,240 31.099 9.680 9.648 9.711 9.680 9.836 259,211 9.7420 -0.64%
1999-09-30 0 31.10 31.10 31.30 31.00 31.60 176,845 5,557,799 31.428 9.742 9.742 9.805 9.711 9.899 564,535 9.8449 -2.20%
1999-09-29 0 31.80 31.00 31.80 31.60 31.80 946,400 30,087,950 31.792 9.962 9.711 9.962 9.899 9.962 3,021,151 9.9591 -0.31%
1999-09-28 0 31.90 - 32.00 31.70 31.90 272,655 8,691,918 31.879 9.993 - 10.02 9.930 9.993 870,385 9.9863 0.63%
1999-09-27 0 31.70 31.70 31.90 31.60 32.20 342,563 10,898,952 31.816 9.930 9.930 9.993 9.899 10.09 1,093,549 9.9666 -0.94%
1999-09-24 0 32.00 31.60 32.00 30.80 32.10 464,400 14,707,040 31.669 10.02 9.899 10.02 9.648 10.06 1,482,484 9.9205 2.56%
1999-09-23 0 31.20 31.20 31.30 31.10 31.30 124,000 3,861,560 31.142 9.774 9.774 9.805 9.742 9.805 395,840 9.7554 0.32%
1999-09-22 0 31.10 31.00 31.20 31.00 31.30 156,800 4,887,212 31.168 9.742 9.711 9.774 9.711 9.805 500,546 9.7638 -2.20%
1999-09-21 0 31.80 31.40 - 30.90 31.80 114,800 3,597,440 31.337 9.962 9.836 - 9.680 9.962 366,471 9.8164 3.58%
1999-09-20 0 30.70 30.60 30.70 30.50 31.00 175,024 5,370,113 30.682 9.617 9.586 9.617 9.554 9.711 558,721 9.6114 0.99%
1999-09-17 0 30.40 30.40 30.80 30.00 31.10 780,200 23,976,518 30.731 9.523 9.523 9.648 9.398 9.742 2,490,598 9.6268 -2.56%
1999-09-15 0 31.20 31.10 31.20 31.10 31.50 695,900 21,891,766 31.458 9.774 9.742 9.774 9.742 9.868 2,221,491 9.8545 -2.50%
1999-09-14 0 32.00 31.60 32.50 31.40 33.00 259,600 8,556,940 32.962 10.02 9.899 10.18 9.836 10.34 828,710 10.326 -3.90%
1999-09-13 0 33.30 33.20 33.40 33.00 33.90 344,459 11,463,874 33.281 10.43 10.40 10.46 10.34 10.62 1,099,601 10.425 0.00%
1999-09-10 0 33.30 33.30 33.50 31.30 33.70 656,630 21,269,808 32.392 10.43 10.43 10.49 9.805 10.56 2,096,131 10.147 6.73%
1999-09-09 0 31.20 31.20 31.40 30.60 31.40 394,800 12,260,584 31.055 9.774 9.774 9.836 9.586 9.836 1,260,303 9.7283 1.96%
1999-09-08 0 30.60 30.40 30.80 30.40 30.60 55,200 1,688,720 30.593 9.586 9.523 9.648 9.523 9.586 176,213 9.5834 0.66%
1999-09-07 0 30.40 30.20 30.60 30.40 30.80 243,600 7,510,240 30.830 9.523 9.460 9.586 9.523 9.648 777,634 9.6578 -1.30%
1999-09-06 0 30.80 30.70 30.80 30.50 31.20 395,108 12,092,408 30.605 9.648 9.617 9.648 9.554 9.774 1,261,286 9.5874 3.88%
1999-09-03 0 29.65 29.60 29.70 29.40 30.00 341,000 10,140,691 29.738 9.288 9.272 9.304 9.210 9.398 1,088,559 9.3157 -2.79%
1999-09-02 0 30.50 30.40 30.50 30.10 30.90 127,200 3,883,800 30.533 9.554 9.523 9.554 9.429 9.680 406,055 9.5647 -0.33%
1999-09-01 0 30.60 30.50 30.70 30.60 31.40 166,400 5,139,000 30.883 9.586 9.554 9.617 9.586 9.836 531,191 9.6745 -0.97%
1999-08-31 0 30.90 30.70 30.90 30.80 32.00 320,400 10,130,929 31.620 9.680 9.617 9.680 9.648 10.02 1,022,799 9.9051 -4.04%
1999-08-30 0 32.20 32.10 32.20 32.10 32.50 255,615 8,284,782 32.411 10.09 10.06 10.09 10.06 10.18 815,989 10.153 0.31%
1999-08-27 0 32.10 32.10 32.60 32.00 32.20 67,856 2,234,801 32.934 10.06 10.06 10.21 10.02 10.09 216,614 10.317 -2.43%
1999-08-26 0 32.90 - 32.90 32.70 33.40 199,000 6,570,460 33.017 10.31 - 10.31 10.24 10.46 635,259 10.343 -0.30%
1999-08-25 0 33.00 33.10 33.60 32.50 34.20 456,800 15,486,616 33.902 10.34 10.37 10.53 10.18 10.71 1,458,223 10.620 -3.23%
1999-08-24 0 34.10 34.10 34.20 32.20 35.20 671,755 22,969,719 34.194 10.68 10.68 10.71 10.09 11.03 2,144,414 10.711 6.23%
1999-08-23 0 32.10 32.10 32.40 31.40 32.40 158,050 4,981,715 31.520 10.06 10.06 10.15 9.836 10.15 504,536 9.8739 2.56%
1999-08-20 0 31.30 31.40 31.50 31.20 32.30 465,825 14,799,919 31.771 9.805 9.836 9.868 9.774 10.12 1,487,033 9.9527 -3.10%
1999-08-19 0 32.30 32.30 32.40 31.10 32.70 479,600 15,389,760 32.089 10.12 10.12 10.15 9.742 10.24 1,531,006 10.052 4.56%
1999-08-18 0 31.20 30.80 31.20 30.80 31.30 304,400 9,476,840 31.133 9.677 9.552 9.677 9.552 9.708 981,475 9.6557 2.63%
1999-08-17 0 30.40 30.20 30.50 29.90 30.50 194,712 5,846,211 30.025 9.428 9.366 9.459 9.273 9.459 627,808 9.3121 1.84%
1999-08-16 0 29.85 29.85 29.90 29.80 30.00 272,600 8,132,830 29.834 9.258 9.258 9.273 9.242 9.304 878,942 9.2530 1.53%
1999-08-13 0 29.40 29.30 29.40 29.40 30.00 310,235 9,224,659 29.734 9.118 9.087 9.118 9.118 9.304 1,000,288 9.2220 -1.67%
1999-08-12 0 29.90 29.90 30.10 29.70 31.00 1,560,107 46,587,959 29.862 9.273 9.273 9.335 9.211 9.615 5,030,241 9.2616 1.36%
1999-08-11 0 29.50 - 29.50 29.50 30.20 808,868 24,327,047 30.075 9.149 - 9.149 9.149 9.366 2,608,027 9.3278 -2.96%
1999-08-10 0 30.40 30.30 30.40 30.00 33.20 635,900 19,925,062 31.334 9.428 9.397 9.428 9.304 10.30 2,050,328 9.7180 -6.75%
1999-08-09 0 32.60 32.40 32.70 32.40 32.80 564,155 18,522,759 32.833 10.11 10.05 10.14 10.05 10.17 1,819,001 10.183 -1.21%
1999-08-06 0 33.00 32.60 33.00 32.40 33.40 209,235 6,912,874 33.039 10.23 10.11 10.23 10.05 10.36 674,635 10.247 -1.79%
1999-08-05 0 33.60 32.90 33.00 32.90 34.30 906,800 30,830,360 33.999 10.42 10.20 10.23 10.20 10.64 2,923,789 10.545 -1.47%
1999-08-04 0 34.10 34.10 34.50 34.00 34.80 450,734 15,538,321 34.473 10.58 10.58 10.70 10.54 10.79 1,453,298 10.692 1.19%
1999-08-03 0 33.70 33.70 33.80 32.60 34.40 318,000 10,668,280 33.548 10.45 10.45 10.48 10.11 10.67 1,025,325 10.405 3.06%
1999-08-02 0 32.70 32.20 32.70 31.60 32.80 192,400 6,208,000 32.266 10.14 9.987 10.14 9.801 10.17 620,354 10.007 2.83%
1999-07-30 0 31.80 31.50 31.80 31.80 32.00 74,800 2,381,000 31.832 9.863 9.770 9.863 9.863 9.925 241,177 9.8724 -1.85%
1999-07-29 0 32.40 32.00 32.40 32.00 32.90 203,231 6,563,192 32.294 10.05 9.925 10.05 9.925 10.20 655,276 10.016 1.25%
1999-07-28 0 32.00 31.30 32.00 30.70 32.50 418,200 12,911,034 30.873 9.925 9.708 9.925 9.521 10.08 1,348,399 9.5751 5.96%
1999-07-27 0 30.20 29.90 30.20 28.40 30.50 206,200 6,137,920 29.767 9.366 9.273 9.366 8.808 9.459 664,849 9.2320 5.96%
1999-07-26 0 28.50 28.50 28.60 28.30 31.10 581,811 17,148,670 29.475 8.839 8.839 8.870 8.777 9.646 1,875,929 9.1414 -8.06%
1999-07-23 0 31.00 31.00 31.60 31.00 31.80 1,092,354 34,486,465 31.571 9.615 9.615 9.801 9.615 9.863 3,522,069 9.7915 -0.64%
1999-07-22 0 31.20 31.00 31.30 31.00 31.20 234,000 7,293,880 31.170 9.677 9.615 9.708 9.615 9.677 754,484 9.6674 0.65%
1999-07-21 0 31.00 31.00 31.10 30.60 31.40 415,000 12,901,920 31.089 9.615 9.615 9.646 9.490 9.739 1,338,081 9.6421 0.00%
1999-07-20 0 31.00 31.00 31.10 30.40 31.30 434,200 13,435,520 30.943 9.615 9.615 9.646 9.428 9.708 1,399,988 9.5969 3.33%
1999-07-19 0 30.00 29.95 30.00 29.65 30.10 694,000 20,800,395 29.972 9.304 9.289 9.304 9.196 9.335 2,237,659 9.2956 0.17%
1999-07-16 0 29.95 29.95 30.00 29.95 30.40 680,924 20,444,158 30.024 9.289 9.289 9.304 9.289 9.428 2,195,498 9.3119 0.00%
1999-07-15 0 29.95 29.90 29.95 29.75 30.00 604,200 18,025,040 29.833 9.289 9.273 9.289 9.227 9.304 1,948,118 9.2525 0.67%
1999-07-14 0 29.75 29.70 29.75 29.65 30.60 788,600 23,694,180 30.046 9.227 9.211 9.227 9.196 9.490 2,542,677 9.3186 -3.72%
1999-07-13 0 30.90 30.70 30.90 30.70 31.40 235,462 7,332,816 31.142 9.583 9.521 9.583 9.521 9.739 759,198 9.6586 -1.28%
1999-07-12 0 31.30 31.30 31.60 31.20 31.40 108,300 3,390,880 31.310 9.708 9.708 9.801 9.677 9.739 349,191 9.7107 -0.32%
1999-07-09 0 31.40 31.40 31.60 30.70 31.70 275,681 8,606,271 31.218 9.739 9.739 9.801 9.521 9.832 888,876 9.6822 0.64%
1999-07-08 0 31.20 31.00 31.20 30.10 31.60 331,373 10,221,500 30.846 9.677 9.615 9.677 9.335 9.801 1,068,444 9.5667 1.96%
1999-07-07 0 30.60 30.50 30.80 30.60 33.10 892,143 28,702,722 32.173 9.490 9.459 9.552 9.490 10.27 2,876,530 9.9782 -8.11%
1999-07-06 0 33.30 33.20 33.30 32.90 33.60 765,852 25,502,413 33.299 10.33 10.30 10.33 10.20 10.42 2,469,331 10.328 0.60%
1999-07-05 0 33.10 33.00 33.20 32.20 33.30 539,692 17,761,619 32.911 10.27 10.23 10.30 9.987 10.33 1,740,125 10.207 2.48%
1999-07-02 0 32.30 32.30 32.50 29.60 32.40 876,122 27,269,749 31.126 10.02 10.02 10.08 9.180 10.05 2,824,874 9.6534 9.31%
1999-06-30 0 29.55 29.60 29.75 29.20 29.70 478,400 14,131,100 29.538 9.165 9.180 9.227 9.056 9.211 1,542,502 9.1612 0.51%
1999-06-29 0 29.40 29.20 29.40 28.65 29.40 70,074 2,026,956 28.926 9.118 9.056 9.118 8.886 9.118 225,939 8.9713 2.98%
1999-06-28 0 28.55 28.55 28.70 28.40 28.85 378,899 10,831,542 28.587 8.855 8.855 8.901 8.808 8.948 1,221,681 8.8661 -1.04%
1999-06-25 0 28.85 28.80 28.90 28.60 29.05 464,552 13,406,503 28.859 8.948 8.932 8.963 8.870 9.010 1,497,852 8.9505 0.70%
1999-06-24 0 28.65 28.55 28.60 27.60 29.25 1,475,105 42,058,689 28.512 8.886 8.855 8.870 8.560 9.072 4,756,170 8.8430 3.80%
1999-06-23 0 27.60 27.60 27.65 27.20 27.90 496,249 13,687,055 27.581 8.560 8.560 8.576 8.436 8.653 1,600,052 8.5541 -2.13%
1999-06-22 0 28.20 28.20 28.40 25.90 28.40 1,484,767 40,714,950 27.422 8.746 8.746 8.808 8.033 8.808 4,787,323 8.5047 10.59%
1999-06-21 0 25.50 25.50 25.80 25.20 25.95 817,837 21,050,300 25.739 7.909 7.909 8.002 7.816 8.048 2,636,946 7.9828 2.00%
1999-06-17 0 25.00 24.95 25.00 24.70 25.10 1,030,842 25,511,672 24.748 7.754 7.738 7.754 7.661 7.785 3,323,736 7.6756 3.31%
1999-06-16 0 24.20 24.20 24.40 23.70 24.40 210,200 5,032,860 23.943 7.506 7.506 7.568 7.350 7.568 677,746 7.4259 1.68%
1999-06-15 0 23.80 23.70 23.80 23.70 24.40 261,800 6,250,960 23.877 7.381 7.350 7.381 7.350 7.568 844,120 7.4053 -2.46%
1999-06-14 0 24.40 24.40 24.70 24.00 24.75 438,800 10,710,378 24.408 7.568 7.568 7.661 7.443 7.676 1,414,820 7.5701 -0.41%
1999-06-11 0 24.50 24.50 24.60 23.60 24.70 380,431 9,150,149 24.052 7.599 7.599 7.630 7.319 7.661 1,226,621 7.4596 3.81%
1999-06-10 0 23.60 23.60 23.65 23.40 23.80 586,000 13,823,580 23.590 7.319 7.319 7.335 7.257 7.381 1,889,435 7.3162 2.61%
1999-06-09 0 23.00 22.95 23.10 22.80 23.05 340,400 7,819,830 22.972 7.133 7.118 7.164 7.071 7.149 1,097,549 7.1248 -0.65%
1999-06-08 0 23.15 23.15 23.20 23.00 23.30 394,262 9,113,421 23.115 7.180 7.180 7.195 7.133 7.226 1,271,216 7.1691 1.09%
1999-06-07 0 22.90 22.90 22.95 22.50 23.00 308,485 6,982,790 22.636 7.102 7.102 7.118 6.978 7.133 994,646 7.0204 2.92%
1999-06-04 0 22.25 22.25 22.45 22.20 22.50 232,400 5,172,730 22.258 6.901 6.901 6.963 6.885 6.978 749,326 6.9032 0.00%
1999-06-03 0 22.25 22.15 22.25 22.10 22.55 205,600 4,583,760 22.295 6.901 6.870 6.901 6.854 6.994 662,915 6.9146 -1.77%
1999-06-02 0 22.65 22.55 22.60 22.45 22.90 492,893 11,185,963 22.695 7.025 6.994 7.009 6.963 7.102 1,589,231 7.0386 0.89%
1999-06-01 0 22.45 22.45 22.50 22.00 22.50 156,000 3,501,080 22.443 6.963 6.963 6.978 6.823 6.978 502,990 6.9605 2.75%
1999-05-31 0 21.85 21.85 22.10 21.75 22.05 521,000 11,424,856 21.929 6.777 6.777 6.854 6.746 6.839 1,679,856 6.8011 -1.13%
1999-05-28 0 22.10 22.00 22.10 21.80 22.20 720,200 15,871,396 22.037 6.854 6.823 6.854 6.761 6.885 2,322,136 6.8348 -1.78%
1999-05-27 0 22.50 22.40 22.50 22.40 22.80 884,800 19,928,580 22.523 6.978 6.947 6.978 6.947 7.071 2,852,854 6.9855 0.00%
1999-05-26 0 22.50 22.40 22.50 22.30 22.70 415,600 9,360,828 22.524 6.978 6.947 6.978 6.916 7.040 1,340,016 6.9856 -0.66%
1999-05-25 0 22.65 22.45 22.70 22.45 23.05 365,251 8,287,975 22.691 7.025 6.963 7.040 6.963 7.149 1,177,676 7.0376 -3.21%
1999-05-24 0 23.40 23.40 23.45 22.40 23.40 335,600 7,699,140 22.941 7.257 7.257 7.273 6.947 7.257 1,082,073 7.1152 4.00%
1999-05-21 0 22.50 22.50 22.55 22.00 22.75 1,392,000 31,198,146 22.412 6.978 6.978 6.994 6.823 7.056 4,488,215 6.9511 -0.88%
1999-05-20 0 22.70 22.65 22.80 22.65 23.30 567,200 13,046,399 23.001 7.040 7.025 7.071 7.025 7.226 1,828,819 7.1338 -1.30%
1999-05-19 0 23.00 22.90 23.00 22.85 23.45 1,005,400 23,251,804 23.127 7.133 7.102 7.133 7.087 7.273 3,241,704 7.1727 0.66%
1999-05-18 0 22.85 22.85 22.95 21.70 23.20 1,137,200 25,839,088 22.722 7.087 7.087 7.118 6.730 7.195 3,666,666 7.0470 5.30%
1999-05-17 0 21.70 21.65 21.70 21.65 23.70 1,303,600 30,025,860 23.033 6.730 6.715 6.730 6.715 7.350 4,203,188 7.1436 -9.39%
1999-05-14 0 23.95 23.85 23.95 23.20 24.10 679,214 16,227,409 23.891 7.428 7.397 7.428 7.195 7.475 2,189,985 7.4098 3.68%
1999-05-13 0 23.10 23.05 23.15 22.80 23.40 724,907 16,790,530 23.162 7.164 7.149 7.180 7.071 7.257 2,337,312 7.1837 -1.28%
1999-05-12 0 23.40 23.40 23.60 23.30 23.85 1,099,618 25,925,458 23.577 7.257 7.257 7.319 7.226 7.397 3,545,490 7.3122 0.00%
1999-05-11 0 23.40 23.40 23.45 23.35 24.00 1,234,268 28,997,758 23.494 7.257 7.257 7.273 7.242 7.443 3,979,641 7.2865 -2.30%
1999-05-10 0 23.95 23.80 23.95 23.50 24.95 617,577 14,835,641 24.022 7.428 7.381 7.428 7.288 7.738 1,991,249 7.4504 -3.43%
1999-05-07 0 24.80 - 24.60 24.80 26.00 678,126 17,325,183 25.549 7.692 - 7.630 7.692 8.064 2,186,477 7.9238 -1.98%
1999-05-06 0 25.30 25.20 25.40 24.80 26.30 1,336,336 34,300,830 25.668 7.847 7.816 7.878 7.692 8.157 4,308,738 7.9608 -4.53%
1999-05-05 0 26.50 - 26.50 26.30 26.90 529,298 14,144,697 26.724 8.219 - 8.219 8.157 8.343 1,706,612 8.2882 -1.49%
1999-05-04 0 26.90 26.90 26.95 26.00 28.00 1,406,358 37,651,442 26.772 8.343 8.343 8.358 8.064 8.684 4,534,510 8.3033 4.06%
1999-05-03 0 25.85 25.85 26.00 24.80 26.00 1,416,800 35,854,040 25.306 8.017 8.017 8.064 7.692 8.064 4,568,178 7.8487 5.73%
1999-04-30 0 24.45 24.45 24.55 24.00 24.50 431,400 10,477,020 24.286 7.583 7.583 7.614 7.443 7.599 1,390,960 7.5322 2.30%
1999-04-29 0 23.90 23.90 24.15 23.50 24.30 485,200 11,565,580 23.837 7.412 7.412 7.490 7.288 7.537 1,564,427 7.3929 0.21%
1999-04-28 0 23.85 23.80 25.00 23.75 25.70 626,230 15,234,970 24.328 7.397 7.381 7.754 7.366 7.971 2,019,149 7.5452 -5.36%
1999-04-27 0 25.20 25.05 25.20 24.70 26.30 658,681 16,686,651 25.333 7.816 7.769 7.816 7.661 8.157 2,123,780 7.8571 -2.51%
1999-04-26 0 25.85 25.85 25.90 24.60 26.15 1,331,899 34,279,900 25.738 8.017 8.017 8.033 7.630 8.110 4,294,432 7.9824 6.38%
1999-04-23 0 24.30 24.25 24.30 24.00 26.40 594,600 15,040,600 25.295 7.537 7.521 7.537 7.443 8.188 1,917,164 7.8452 -6.18%
1999-04-22 0 25.90 25.75 25.95 24.80 26.20 800,346 20,701,388 25.866 8.033 7.986 8.048 7.692 8.126 2,580,550 8.0221 4.44%
1999-04-21 0 24.80 24.70 24.85 23.90 25.10 801,152 19,519,834 24.365 7.692 7.661 7.707 7.412 7.785 2,583,148 7.5566 4.20%
1999-04-20 0 23.80 23.40 23.80 23.60 25.60 892,000 22,470,350 25.191 7.381 7.257 7.381 7.319 7.940 2,876,069 7.8129 -6.11%
1999-04-19 0 25.35 25.30 25.35 24.20 28.50 1,538,938 41,388,474 26.894 7.862 7.847 7.862 7.506 8.839 4,961,986 8.3411 -7.65%
1999-04-16 0 27.45 27.45 27.70 24.30 27.80 884,700 22,381,958 25.299 8.513 8.513 8.591 7.537 8.622 2,852,532 7.8463 12.50%
1999-04-15 0 24.40 24.30 24.40 23.70 24.40 1,553,007 37,310,582 24.025 7.568 7.537 7.568 7.350 7.568 5,007,349 7.4512 2.95%
1999-04-14 0 23.70 23.65 23.70 23.55 24.10 1,842,400 43,788,928 23.767 7.350 7.335 7.350 7.304 7.475 5,940,437 7.3713 0.64%
1999-04-13 0 23.55 23.55 23.70 23.20 24.10 993,014 23,487,374 23.653 7.304 7.304 7.350 7.195 7.475 3,201,768 7.3358 -1.46%
1999-04-12 0 23.90 23.90 24.10 22.70 24.70 956,083 22,921,177 23.974 7.412 7.412 7.475 7.040 7.661 3,082,691 7.4354 3.02%
1999-04-09 0 23.20 23.30 23.40 22.35 23.30 1,184,006 26,884,481 22.706 7.195 7.226 7.257 6.932 7.226 3,817,582 7.0423 0.87%
1999-04-08 0 23.00 22.70 23.00 22.20 23.00 1,062,325 24,115,126 22.700 7.133 7.040 7.133 6.885 7.133 3,425,247 7.0404 4.55%
1999-04-07 0 22.00 22.00 22.05 20.40 22.10 1,469,230 31,638,014 21.534 6.823 6.823 6.839 6.327 6.854 4,737,227 6.6786 9.73%
1999-04-01 0 20.05 20.00 20.15 19.10 20.20 1,683,600 33,496,796 19.896 6.218 6.203 6.249 5.924 6.265 5,428,419 6.1706 4.97%
1999-03-31 0 19.10 19.00 19.10 18.45 19.10 526,800 9,937,008 18.863 5.924 5.893 5.924 5.722 5.924 1,698,557 5.8503 3.24%
1999-03-30 0 18.50 18.45 18.55 18.45 18.70 770,000 14,263,560 18.524 5.738 5.722 5.753 5.722 5.800 2,482,705 5.7452 0.27%
1999-03-29 0 18.45 18.40 18.55 18.35 19.10 284,112 5,274,616 18.565 5.722 5.707 5.753 5.691 5.924 916,060 5.7579 -3.40%
1999-03-26 0 19.10 19.10 19.25 19.10 19.60 259,282 5,014,098 19.338 5.924 5.924 5.970 5.924 6.079 836,001 5.9977 -1.29%
1999-03-25 0 19.65 19.60 19.70 19.40 19.65 324,200 6,329,926 19.525 6.001 5.986 6.017 5.925 6.001 1,061,522 5.9631 1.29%
1999-03-24 0 19.40 19.40 19.50 19.00 19.50 308,600 5,910,700 19.153 5.925 5.925 5.956 5.803 5.956 1,010,443 5.8496 0.52%
1999-03-23 0 19.30 19.30 19.45 18.95 19.45 448,200 8,557,340 19.093 5.894 5.894 5.940 5.788 5.940 1,467,533 5.8311 1.05%
1999-03-22 0 19.10 19.05 19.15 18.95 19.20 199,600 3,802,080 19.048 5.833 5.818 5.849 5.788 5.864 653,547 5.8176 0.00%
1999-03-19 0 19.10 19.10 19.15 18.80 19.15 344,000 6,523,182 18.963 5.833 5.833 5.849 5.742 5.849 1,126,353 5.7914 2.69%
1999-03-18 0 18.60 18.60 18.70 18.50 19.00 582,240 10,910,792 18.739 5.681 5.681 5.711 5.650 5.803 1,906,418 5.7232 -0.27%
1999-03-17 0 18.65 18.60 18.65 18.55 18.90 219,200 4,101,720 18.712 5.696 5.681 5.696 5.665 5.772 717,723 5.7149 0.27%
1999-03-16 0 18.60 18.60 18.65 18.00 19.20 1,008,400 18,787,540 18.631 5.681 5.681 5.696 5.497 5.864 3,301,786 5.6901 3.33%
1999-03-15 0 18.00 18.00 18.05 17.60 18.30 1,006,800 17,992,840 17.871 5.497 5.497 5.513 5.375 5.589 3,296,547 5.4581 2.56%
1999-03-12 0 17.55 17.55 17.60 17.45 17.90 906,000 15,926,680 17.579 5.360 5.360 5.375 5.329 5.467 2,966,499 5.3688 2.03%
1999-03-11 0 17.20 16.90 17.20 16.50 17.30 1,390,600 23,839,680 17.143 5.253 5.161 5.253 5.039 5.284 4,553,216 5.2358 2.69%
1999-03-10 0 16.75 16.75 16.80 16.55 16.90 371,600 6,208,660 16.708 5.116 5.116 5.131 5.055 5.161 1,216,723 5.1028 -0.89%
1999-03-09 0 16.90 16.70 16.90 16.40 16.90 276,124 4,626,553 16.755 5.161 5.100 5.161 5.009 5.161 904,108 5.1173 3.05%
1999-03-08 0 16.40 16.30 16.40 16.25 17.20 745,600 12,526,400 16.800 5.009 4.978 5.009 4.963 5.253 2,441,304 5.1310 2.50%
1999-03-05 0 16.00 16.00 16.05 15.00 16.00 796,800 12,366,716 15.520 4.887 4.887 4.902 4.581 4.887 2,608,948 4.7401 0.63%
1999-03-04 0 15.90 15.90 15.95 15.90 16.70 356,075 5,767,518 16.197 4.856 4.856 4.871 4.856 5.100 1,165,890 4.9469 -4.79%
1999-03-03 0 16.70 16.60 16.70 16.60 17.00 234,000 3,908,180 16.702 5.100 5.070 5.100 5.070 5.192 766,182 5.1009 -1.76%
1999-03-02 0 17.00 16.80 17.00 16.50 17.30 1,330,200 22,518,580 16.929 5.192 5.131 5.192 5.039 5.284 4,355,449 5.1702 1.80%
1999-03-01 0 16.70 16.60 16.75 15.20 16.75 1,193,600 19,245,424 16.124 5.100 5.070 5.116 4.642 5.116 3,908,183 4.9244 10.96%
1999-02-26 0 15.05 15.00 15.05 14.70 15.15 610,200 9,140,620 14.980 4.596 4.581 4.596 4.490 4.627 1,997,967 4.5750 0.00%
1999-02-25 0 15.05 15.05 15.10 14.85 15.15 588,000 8,822,808 15.005 4.596 4.596 4.612 4.535 4.627 1,925,278 4.5826 1.35%
1999-02-24 0 14.85 14.80 14.85 14.45 15.10 798,800 11,739,612 14.697 4.535 4.520 4.535 4.413 4.612 2,615,496 4.4885 2.77%
1999-02-23 0 14.45 14.45 14.55 14.20 14.55 472,800 6,791,880 14.365 4.413 4.413 4.444 4.337 4.444 1,548,080 4.3873 1.76%
1999-02-22 0 14.20 14.20 14.25 14.20 14.60 538,000 7,731,913 14.372 4.337 4.337 4.352 4.337 4.459 1,761,564 4.3892 -2.74%
1999-02-19 0 14.60 14.60 14.65 14.40 14.75 233,200 3,410,360 14.624 4.459 4.459 4.474 4.398 4.505 763,562 4.4664 -0.68%
1999-02-15 0 14.70 14.70 14.80 14.40 14.85 543,600 7,925,134 14.579 4.490 4.490 4.520 4.398 4.535 1,779,900 4.4526 1.38%
1999-02-12 0 14.50 14.50 14.70 14.20 14.70 966,800 14,000,010 14.481 4.428 4.428 4.490 4.337 4.490 3,165,575 4.4226 3.20%
1999-02-11 0 14.05 14.00 14.05 13.60 14.20 419,400 5,884,888 14.032 4.291 4.276 4.291 4.154 4.337 1,373,234 4.2854 4.07%
1999-02-10 0 13.50 13.50 13.65 13.35 13.70 382,800 5,173,806 13.516 4.123 4.123 4.169 4.077 4.184 1,253,395 4.1278 -1.46%
1999-02-09 0 13.70 13.65 13.80 13.15 13.70 253,800 3,440,740 13.557 4.184 4.169 4.215 4.016 4.184 831,013 4.1404 1.11%
1999-02-08 0 13.55 13.50 13.55 13.55 13.90 247,257 3,407,584 13.782 4.138 4.123 4.138 4.138 4.245 809,589 4.2090 -0.37%
1999-02-05 0 13.60 13.55 13.60 13.50 13.85 424,400 5,796,716 13.659 4.154 4.138 4.154 4.123 4.230 1,389,605 4.1715 -1.45%
1999-02-04 0 13.80 13.85 13.90 13.80 14.50 593,400 8,302,180 13.991 4.215 4.230 4.245 4.215 4.428 1,942,959 4.2730 -2.13%
1999-02-03 0 14.10 14.05 14.10 14.00 15.15 516,000 7,489,940 14.515 4.306 4.291 4.306 4.276 4.627 1,689,529 4.4332 -6.31%
1999-02-02 0 15.05 15.00 15.10 14.70 15.35 732,800 10,981,280 14.985 4.596 4.581 4.612 4.490 4.688 2,399,394 4.5767 1.69%
1999-02-01 0 14.80 14.70 14.80 14.00 14.85 399,200 5,790,820 14.506 4.520 4.490 4.520 4.276 4.535 1,307,093 4.4303 1.72%
1999-01-29 0 14.55 14.45 14.55 14.50 15.50 907,400 13,485,240 14.861 4.444 4.413 4.444 4.428 4.734 2,971,083 4.5388 -2.02%
1999-01-28 0 14.85 14.90 14.95 14.80 15.55 745,000 11,279,424 15.140 4.535 4.551 4.566 4.520 4.749 2,439,340 4.6240 -6.60%
1999-01-27 0 15.90 15.90 15.95 14.50 16.05 1,711,900 26,333,140 15.382 4.856 4.856 4.871 4.428 4.902 5,605,243 4.6979 11.19%
1999-01-26 0 14.30 14.25 14.30 13.50 14.30 1,774,400 24,642,038 13.888 4.367 4.352 4.367 4.123 4.367 5,809,885 4.2414 7.52%
1999-01-25 0 13.30 13.35 13.40 12.55 13.35 2,919,668 37,744,872 12.928 4.062 4.077 4.093 3.833 4.077 9,559,815 3.9483 -3.62%
1999-01-22 0 13.80 13.70 13.80 13.60 15.15 2,028,700 28,986,541 14.288 4.215 4.184 4.215 4.154 4.627 6,642,535 4.3638 -10.10%
1999-01-21 0 15.35 15.35 15.40 15.00 16.95 2,213,800 35,127,080 15.867 4.688 4.688 4.703 4.581 5.177 7,248,605 4.8460 -11.78%
1999-01-20 0 17.40 17.35 17.45 16.60 18.05 1,487,250 25,908,650 17.421 5.314 5.299 5.329 5.070 5.513 4,869,675 5.3204 -3.60%
1999-01-19 0 18.05 18.00 18.05 18.05 18.90 898,800 16,567,036 18.432 5.513 5.497 5.513 5.513 5.772 2,942,924 5.6294 -3.48%
1999-01-18 0 18.70 18.65 18.70 18.20 18.75 776,400 14,444,660 18.605 5.711 5.696 5.711 5.558 5.726 2,542,152 5.6821 4.76%
1999-01-15 0 17.85 17.80 17.85 17.20 17.95 474,000 8,379,160 17.678 5.452 5.436 5.452 5.253 5.482 1,552,010 5.3989 1.13%
1999-01-14 0 17.65 17.65 17.90 16.30 18.00 1,278,400 22,185,928 17.354 5.390 5.390 5.467 4.978 5.497 4,185,842 5.3002 -4.34%
1999-01-13 0 18.45 18.40 18.50 18.35 19.45 875,200 16,367,600 18.702 5.635 5.620 5.650 5.604 5.940 2,865,651 5.7117 -6.35%
1999-01-12 0 19.70 19.70 19.75 19.50 19.75 214,800 4,226,448 19.676 6.017 6.017 6.032 5.956 6.032 703,316 6.0093 -0.51%
1999-01-11 0 19.80 19.80 19.85 19.55 20.05 404,200 8,027,838 19.861 6.047 6.047 6.062 5.971 6.123 1,323,465 6.0658 -0.75%
1999-01-08 0 19.95 19.85 19.95 19.85 20.40 1,371,200 27,554,328 20.095 6.093 6.062 6.093 6.062 6.230 4,489,695 6.1372 -1.97%
1999-01-07 0 20.35 20.10 20.35 19.60 20.60 2,083,300 42,064,810 20.191 6.215 6.139 6.215 5.986 6.291 6,821,311 6.1667 7.11%
1999-01-06 0 19.00 18.95 19.05 18.50 19.00 489,600 9,148,260 18.685 5.803 5.788 5.818 5.650 5.803 1,603,088 5.7066 4.11%
1999-01-05 0 18.25 18.25 18.45 18.10 18.50 686,600 12,571,240 18.309 5.574 5.574 5.635 5.528 5.650 2,248,122 5.5919 -0.54%
1999-01-04 0 18.35 18.35 18.40 18.25 18.70 123,600 2,269,800 18.364 5.604 5.604 5.620 5.574 5.711 404,701 5.6086 -3.42%
1998-12-31 0 19.00 18.80 19.00 18.50 19.00 68,400 1,284,440 18.778 5.803 5.742 5.803 5.650 5.803 223,961 5.7351 0.53%
1998-12-30 0 18.90 18.65 18.90 18.80 18.90 287,620 5,434,364 18.894 5.772 5.696 5.772 5.742 5.772 941,749 5.7705 0.00%
1998-12-29 0 18.90 18.90 19.00 18.75 18.90 29,200 549,780 18.828 5.772 5.772 5.803 5.726 5.772 95,609 5.7503 -0.79%
1998-12-28 0 19.05 19.05 19.20 18.90 19.10 67,200 1,275,680 18.983 5.818 5.818 5.864 5.772 5.833 220,032 5.7977 0.26%
1998-12-24 0 19.00 18.95 19.15 18.95 19.10 70,000 1,330,700 19.010 5.803 5.788 5.849 5.788 5.833 229,200 5.8059 1.33%
1998-12-23 0 18.75 18.70 18.80 18.30 19.05 401,300 7,488,440 18.660 5.726 5.711 5.742 5.589 5.818 1,313,969 5.6991 -2.09%
1998-12-22 0 19.15 19.10 19.20 19.00 19.20 486,240 9,272,966 19.071 5.849 5.833 5.864 5.803 5.864 1,592,087 5.8244 -0.52%
1998-12-21 0 19.25 19.25 19.30 18.75 19.60 677,000 13,034,940 19.254 5.879 5.879 5.894 5.726 5.986 2,216,689 5.8804 1.58%
1998-12-18 0 18.95 18.95 19.00 18.95 19.30 150,176 2,856,311 19.020 5.788 5.788 5.803 5.788 5.894 491,719 5.8088 -0.52%
1998-12-17 0 19.05 18.95 19.10 18.70 19.15 189,600 3,584,140 18.904 5.818 5.788 5.833 5.711 5.849 620,804 5.7734 -1.55%
1998-12-16 0 19.35 19.30 19.35 19.10 19.50 617,600 11,803,343 19.112 5.910 5.894 5.910 5.833 5.956 2,022,196 5.8369 2.11%
1998-12-15 0 18.95 18.95 19.00 18.60 19.05 713,400 13,422,600 18.815 5.788 5.788 5.803 5.681 5.818 2,335,873 5.7463 2.43%
1998-12-14 0 18.50 18.40 18.55 18.05 19.25 800,200 14,884,140 18.601 5.650 5.620 5.665 5.513 5.879 2,620,080 5.6808 -5.85%
1998-12-11 0 19.65 19.60 19.65 19.50 20.10 534,400 10,485,000 19.620 6.001 5.986 6.001 5.956 6.139 1,749,776 5.9922 -2.48%
1998-12-10 0 20.15 20.05 20.15 19.85 20.15 572,000 11,452,560 20.022 6.154 6.123 6.154 6.062 6.154 1,872,889 6.1149 1.00%
1998-12-09 0 19.95 19.95 20.00 19.90 20.40 1,650,069 33,074,312 20.044 6.093 6.093 6.108 6.078 6.230 5,402,791 6.1217 -1.24%
1998-12-08 0 20.20 20.00 20.30 19.55 20.60 1,604,000 32,381,680 20.188 6.169 6.108 6.200 5.971 6.291 5,251,948 6.1657 1.00%
1998-12-07 0 20.00 20.00 20.20 19.20 20.50 1,981,137 39,622,474 20.000 6.108 6.108 6.169 5.864 6.261 6,486,801 6.1082 8.70%
1998-12-04 0 18.40 18.40 18.45 18.15 18.95 773,020 14,341,996 18.553 5.620 5.620 5.635 5.543 5.788 2,531,085 5.6663 1.10%
1998-12-03 0 18.20 18.20 18.30 17.35 18.30 1,078,800 19,117,412 17.721 5.558 5.558 5.589 5.299 5.589 3,532,295 5.4122 1.68%
1998-12-02 0 17.90 17.80 17.90 17.70 18.75 937,600 17,048,564 18.183 5.467 5.436 5.467 5.406 5.726 3,069,966 5.5533 -1.92%
1998-12-01 0 18.25 18.15 18.20 17.90 18.80 900,800 16,451,820 18.264 5.574 5.543 5.558 5.467 5.742 2,949,473 5.5779 -5.19%
1998-11-30 0 19.25 19.25 19.30 18.95 19.60 953,000 18,234,936 19.134 5.879 5.879 5.894 5.788 5.986 3,120,390 5.8438 -2.53%
1998-11-27 0 19.75 19.50 19.75 18.70 19.75 646,109 12,439,769 19.253 6.032 5.956 6.032 5.711 6.032 2,115,543 5.8802 0.77%
1998-11-26 0 19.60 19.50 19.60 18.30 20.50 1,437,400 28,815,128 20.047 5.986 5.956 5.986 5.589 6.261 4,706,452 6.1225 -3.45%
1998-11-25 0 20.30 20.25 20.40 20.20 20.80 2,483,600 50,753,905 20.436 6.200 6.185 6.230 6.169 6.353 8,132,006 6.2413 -1.22%
1998-11-24 0 20.55 20.35 20.55 19.00 21.20 2,893,423 58,815,794 20.327 6.276 6.215 6.276 5.803 6.475 9,473,882 6.2082 9.02%
1998-11-23 0 18.85 18.70 18.85 18.00 18.85 1,234,800 22,836,400 18.494 5.757 5.711 5.757 5.497 5.757 4,043,083 5.6483 5.31%
1998-11-20 0 17.90 17.90 18.00 17.70 18.60 1,194,800 21,654,480 18.124 5.467 5.467 5.497 5.406 5.681 3,912,112 5.5352 -1.65%
1998-11-19 0 18.20 18.20 18.25 17.60 18.30 3,546,582 63,541,693 17.916 5.558 5.558 5.574 5.375 5.589 11,612,508 5.4718 4.60%
1998-11-18 0 17.40 17.40 17.50 16.30 18.10 4,048,200 70,462,500 17.406 5.314 5.314 5.345 4.978 5.528 13,254,947 5.3159 9.78%
1998-11-17 0 15.85 15.85 15.90 15.50 16.15 1,761,600 27,973,080 15.879 4.841 4.841 4.856 4.734 4.932 5,767,975 4.8497 1.60%
1998-11-16 0 15.60 15.50 15.60 15.30 15.75 932,800 14,538,390 15.586 4.764 4.734 4.764 4.673 4.810 3,054,250 4.7601 1.63%
1998-11-13 0 15.35 15.30 15.35 15.15 15.60 845,200 12,980,380 15.358 4.688 4.673 4.688 4.627 4.764 2,767,423 4.6904 -0.32%
1998-11-12 0 15.40 15.35 15.40 15.25 16.00 1,110,800 17,371,820 15.639 4.703 4.688 4.703 4.658 4.887 3,637,072 4.7763 -1.28%
1998-11-11 0 15.60 15.55 15.60 14.80 15.60 1,118,200 17,147,820 15.335 4.764 4.749 4.764 4.520 4.764 3,661,302 4.6835 6.48%
1998-11-10 0 14.65 14.60 14.65 14.30 15.45 1,793,200 26,732,880 14.908 4.474 4.459 4.474 4.367 4.719 5,871,442 4.5530 -6.69%
1998-11-09 0 15.70 15.65 15.80 15.10 16.10 1,507,304 23,761,212 15.764 4.795 4.780 4.825 4.612 4.917 4,935,338 4.8145 2.61%
1998-11-06 0 15.30 15.25 15.30 15.20 16.40 2,071,200 32,455,820 15.670 4.673 4.658 4.673 4.642 5.009 6,781,692 4.7858 -2.55%
1998-11-05 0 15.70 15.90 15.95 15.70 17.00 1,116,000 18,249,116 16.352 4.795 4.856 4.871 4.795 5.192 3,654,098 4.9942 -7.10%
1998-11-04 0 16.90 16.90 17.00 15.20 17.20 3,190,600 51,393,260 16.108 5.161 5.161 5.192 4.642 5.253 10,446,923 4.9195 10.82%
1998-11-03 0 15.25 15.25 15.30 14.50 15.35 2,742,400 41,292,580 15.057 4.658 4.658 4.673 4.428 4.688 8,979,390 4.5986 5.90%
1998-11-02 0 14.40 14.40 14.45 13.80 14.45 1,814,400 25,672,820 14.149 4.398 4.398 4.413 4.215 4.413 5,940,857 4.3214 5.88%
1998-10-30 0 13.60 13.60 13.70 13.35 14.05 2,295,600 31,277,100 13.625 4.154 4.154 4.184 4.077 4.291 7,516,441 4.1612 3.03%
1998-10-29 0 13.20 13.20 13.25 12.45 13.30 2,726,400 35,022,720 12.846 4.031 4.031 4.047 3.802 4.062 8,927,001 3.9232 2.33%
1998-10-27 0 12.90 12.75 12.85 12.60 13.20 1,717,600 21,971,180 12.792 3.940 3.894 3.925 3.848 4.031 5,623,906 3.9067 3.61%
1998-10-26 0 12.45 12.40 12.45 12.30 12.85 2,055,600 25,773,251 12.538 3.802 3.787 3.802 3.757 3.925 6,730,613 3.8293 0.81%
1998-10-23 0 12.35 12.25 12.40 11.20 12.70 4,384,800 52,166,220 11.897 3.772 3.741 3.787 3.421 3.879 14,357,070 3.6335 -0.40%
1998-10-22 0 12.40 12.40 12.45 12.30 13.95 2,253,075 29,574,403 13.126 3.787 3.787 3.802 3.757 4.260 7,377,202 4.0089 -10.47%
1998-10-21 0 13.85 13.80 13.85 13.85 14.65 4,931,212 69,876,782 14.170 4.230 4.215 4.230 4.230 4.474 16,146,177 4.3278 -0.72%
1998-10-20 0 13.95 13.95 14.00 12.90 14.20 3,500,423 47,711,624 13.630 4.260 4.260 4.276 3.940 4.337 11,461,371 4.1628 8.14%
1998-10-19 0 12.90 12.80 12.85 12.05 13.10 3,616,468 45,996,327 12.719 3.940 3.909 3.925 3.680 4.001 11,841,335 3.8844 4.88%
1998-10-16 0 12.30 12.20 12.30 10.90 13.00 6,220,800 76,226,840 12.254 3.757 3.726 3.757 3.329 3.970 20,368,651 3.7424 16.59%
1998-10-15 0 10.55 10.55 10.60 10.30 10.80 2,010,400 21,147,140 10.519 3.222 3.222 3.237 3.146 3.298 6,582,616 3.2126 -0.47%
1998-10-14 0 10.60 10.55 10.60 9.650 11.00 5,657,200 58,950,780 10.420 3.237 3.222 3.237 2.947 3.360 18,523,266 3.1825 8.72%
1998-10-13 0 9.750 9.650 9.750 9.100 10.00 3,306,800 31,396,560 9.4945 2.978 2.947 2.978 2.779 3.054 10,827,395 2.8997 1.56%
1998-10-12 0 9.600 9.550 9.600 8.400 9.700 8,553,200 78,393,640 9.1654 2.932 2.917 2.932 2.565 2.962 28,005,586 2.7992 15.66%
1998-10-09 0 8.300 8.250 8.300 7.850 8.350 5,322,000 43,544,240 8.1819 2.535 2.520 2.535 2.397 2.550 17,425,727 2.4988 9.21%
1998-10-08 0 7.600 7.600 7.800 7.350 7.900 4,168,000 32,180,970 7.7210 2.321 2.321 2.382 2.245 2.413 13,647,206 2.3581 4.11%
1998-10-07 0 7.300 7.250 7.300 7.200 7.600 1,131,400 8,306,230 7.3416 2.229 2.214 2.229 2.199 2.321 3,704,522 2.2422 2.10%
1998-10-05 0 7.150 7.100 7.200 7.000 7.350 1,254,800 9,012,940 7.1828 2.184 2.168 2.199 2.138 2.245 4,108,569 2.1937 -7.74%
1998-09-30 0 7.750 7.700 7.800 7.000 7.800 2,526,800 18,829,850 7.4521 2.367 2.352 2.382 2.138 2.382 8,273,455 2.2759 10.71%
1998-09-29 0 7.000 6.950 7.000 6.850 7.050 776,400 5,416,240 6.9761 2.138 2.123 2.138 2.092 2.153 2,542,152 2.1306 2.94%
1998-09-28 0 6.800 6.800 6.900 6.800 7.150 1,064,200 7,473,900 7.0230 2.077 2.077 2.107 2.077 2.184 3,484,491 2.1449 -1.45%
1998-09-25 0 6.900 6.800 6.900 6.800 7.000 1,519,421 10,505,279 6.9140 2.107 2.077 2.107 2.077 2.138 4,975,012 2.1116 -3.50%
1998-09-24 0 7.150 7.100 7.150 6.600 7.250 2,792,800 19,874,000 7.1162 2.184 2.168 2.184 2.016 2.214 9,144,414 2.1733 7.52%
1998-09-23 0 6.650 6.600 6.650 6.600 6.850 1,159,200 7,767,160 6.7004 2.031 2.016 2.031 2.016 2.092 3,795,547 2.0464 -2.21%
1998-09-22 0 6.800 6.750 6.850 6.700 7.100 882,000 6,076,080 6.8890 2.077 2.062 2.092 2.046 2.168 2,887,916 2.1040 -0.73%
1998-09-21 0 6.850 6.850 6.900 6.800 7.000 704,800 4,850,380 6.8819 2.092 2.092 2.107 2.077 2.138 2,307,714 2.1018 -5.52%
1998-09-18 0 7.250 7.250 7.300 7.050 7.350 727,600 5,213,820 7.1658 2.214 2.214 2.229 2.153 2.245 2,382,367 2.1885 -3.33%
1998-09-17 0 7.500 7.500 7.550 7.350 7.700 876,400 6,568,400 7.4948 2.291 2.291 2.306 2.245 2.352 2,869,580 2.2890 -3.23%
1998-09-16 0 7.750 7.700 7.750 7.700 7.850 891,950 6,924,940 7.7638 2.367 2.352 2.367 2.352 2.397 2,920,496 2.3712 0.00%
1998-09-15 0 7.750 7.750 7.800 7.600 7.900 1,461,600 11,351,680 7.7666 2.367 2.367 2.382 2.321 2.413 4,785,690 2.3720 0.65%
1998-09-14 0 7.700 7.650 7.700 7.500 7.900 1,392,800 10,662,120 7.6552 2.352 2.336 2.352 2.291 2.413 4,560,419 2.3380 1.32%
1998-09-11 0 7.600 7.550 7.600 7.550 7.850 2,574,400 19,809,660 7.6949 2.321 2.306 2.321 2.306 2.397 8,429,311 2.3501 -4.40%
1998-09-10 0 7.950 7.900 7.950 7.650 8.150 3,365,600 26,908,720 7.9952 2.428 2.413 2.428 2.336 2.489 11,019,922 2.4418 0.00%
1998-09-09 0 7.950 7.900 7.950 7.800 8.750 3,681,400 30,454,072 8.2724 2.428 2.413 2.428 2.382 2.672 12,053,940 2.5265 -4.79%
1998-09-08 0 8.350 8.350 8.400 7.900 8.900 9,561,200 80,638,780 8.4340 2.550 2.550 2.565 2.413 2.718 31,306,062 2.5758 5.70%
1998-09-07 0 7.900 7.850 7.950 6.600 7.900 8,081,423 59,081,789 7.3108 2.413 2.397 2.428 2.016 2.413 26,460,855 2.2328 28.46%
1998-09-04 0 6.150 6.100 6.150 5.600 6.150 2,024,000 11,950,120 5.9042 1.878 1.863 1.878 1.710 1.878 6,627,146 1.8032 6.03%
1998-09-03 0 5.800 5.750 5.800 5.550 5.950 1,677,600 9,649,900 5.7522 1.771 1.756 1.771 1.695 1.817 5,492,935 1.7568 1.75%
1998-09-02 0 5.700 5.700 5.750 5.700 6.100 1,336,400 7,833,800 5.8619 1.741 1.741 1.756 1.741 1.863 4,375,750 1.7903 -3.39%
1998-09-01 0 5.900 5.850 5.900 5.600 6.000 609,300 3,581,905 5.8787 1.802 1.787 1.802 1.710 1.832 1,995,020 1.7954 0.00%
1998-08-31 0 5.900 5.850 5.900 5.700 6.300 3,049,600 18,166,620 5.9571 1.802 1.787 1.802 1.741 1.924 9,985,249 1.8193 -0.84%
1998-08-28 0 5.950 5.950 6.000 5.600 6.250 2,803,400 16,496,400 5.8844 1.817 1.817 1.832 1.710 1.909 9,179,121 1.7972 -4.80%
1998-08-27 0 6.250 6.200 6.300 6.200 6.750 3,610,650 23,292,089 6.4509 1.909 1.894 1.924 1.894 2.062 11,822,285 1.9702 -8.09%
1998-08-26 0 6.800 6.800 6.850 6.800 7.100 2,322,000 16,095,040 6.9315 2.077 2.077 2.092 2.077 2.168 7,602,882 2.1170 -4.90%
1998-08-25 0 7.150 7.100 7.150 7.150 7.450 1,272,000 9,252,640 7.2741 2.184 2.168 2.184 2.184 2.275 4,164,886 2.2216 -3.38%
1998-08-24 0 7.400 7.350 7.400 7.200 8.000 1,235,400 9,190,580 7.4394 2.260 2.245 2.260 2.199 2.443 4,045,048 2.2721 -9.20%
1998-08-21 0 8.150 8.150 8.200 8.100 8.400 421,200 3,452,640 8.1972 2.489 2.489 2.504 2.474 2.565 1,379,127 2.5035 -1.81%
1998-08-20 0 8.600 8.550 8.600 8.400 8.700 1,729,600 14,793,880 8.5534 2.535 2.520 2.535 2.476 2.564 5,867,891 2.5212 2.38%
1998-08-19 0 8.400 8.300 8.400 8.400 8.650 1,061,700 9,042,780 8.5173 2.476 2.446 2.476 2.476 2.550 3,601,954 2.5105 0.00%
1998-08-18 0 8.400 8.350 8.550 8.400 8.750 193,600 1,647,540 8.5100 2.476 2.461 2.520 2.476 2.579 656,813 2.5084 -6.15%
1998-08-14 0 8.950 8.700 8.850 8.500 8.950 558,800 4,859,400 8.6961 2.638 2.564 2.609 2.505 2.638 1,895,801 2.5632 4.68%
1998-08-13 0 8.550 8.550 8.600 8.300 8.550 202,000 1,702,340 8.4274 2.520 2.520 2.535 2.446 2.520 685,311 2.4840 1.79%
1998-08-12 0 8.400 8.400 8.550 8.200 8.500 308,400 2,585,440 8.3834 2.476 2.476 2.520 2.417 2.505 1,046,287 2.4711 -0.59%
1998-08-11 0 8.450 8.400 8.450 8.450 8.650 435,000 3,711,460 8.5321 2.491 2.476 2.491 2.491 2.550 1,475,794 2.5149 -2.31%
1998-08-10 0 8.650 8.700 8.750 8.600 8.700 394,800 3,383,809 8.5709 2.550 2.564 2.579 2.535 2.564 1,339,410 2.5263 1.17%
1998-08-07 0 8.550 8.550 8.600 8.250 8.600 312,000 2,635,096 8.4458 2.520 2.520 2.535 2.432 2.535 1,058,500 2.4895 1.18%
1998-08-06 0 8.450 8.450 8.500 8.300 8.700 233,200 1,979,180 8.4870 2.491 2.491 2.505 2.446 2.564 791,161 2.5016 -2.31%
1998-08-05 0 8.650 8.650 8.700 8.350 8.800 246,557 2,132,427 8.6488 2.550 2.550 2.564 2.461 2.594 836,476 2.5493 1.76%
1998-08-04 0 8.500 8.500 8.700 8.300 8.700 436,400 3,712,780 8.5077 2.505 2.505 2.564 2.446 2.564 1,480,543 2.5077 0.59%
1998-08-03 0 8.450 8.450 8.600 8.300 8.600 608,250 5,153,230 8.4722 2.491 2.491 2.535 2.446 2.535 2,063,567 2.4972 -4.52%
1998-07-31 0 8.850 8.800 8.900 8.750 9.000 415,773 3,683,231 8.8588 2.609 2.594 2.623 2.579 2.653 1,410,564 2.6112 0.57%
1998-07-30 0 8.800 8.750 8.800 8.650 9.050 1,301,000 11,495,308 8.8357 2.594 2.579 2.594 2.550 2.668 4,413,811 2.6044 -3.30%
1998-07-29 0 9.100 9.050 9.100 9.050 9.900 551,400 5,101,232 9.2514 2.682 2.668 2.682 2.668 2.918 1,870,696 2.7269 -8.08%
1998-07-28 0 9.900 9.800 9.900 9.800 10.00 173,600 1,720,200 9.9090 2.918 2.889 2.918 2.889 2.948 588,960 2.9207 -0.50%
1998-07-27 0 9.950 9.950 10.00 9.850 10.00 172,200 1,706,920 9.9124 2.933 2.933 2.948 2.903 2.948 584,211 2.9218 -0.50%
1998-07-24 0 10.00 9.900 10.00 9.550 10.00 858,400 8,449,744 9.8436 2.948 2.918 2.948 2.815 2.948 2,912,233 2.9015 0.00%
1998-07-23 0 10.00 10.00 10.05 9.850 10.10 429,500 4,285,250 9.9773 2.948 2.948 2.962 2.903 2.977 1,457,134 2.9409 -3.85%
1998-07-22 0 10.40 10.35 10.45 10.30 10.50 247,600 2,567,800 10.371 3.065 3.051 3.080 3.036 3.095 840,015 3.0569 -3.70%
1998-07-21 0 10.80 10.70 10.80 10.60 11.20 529,200 5,742,360 10.851 3.183 3.154 3.183 3.124 3.301 1,795,379 3.1984 -3.57%
1998-07-20 0 11.20 11.20 11.25 10.90 11.75 723,300 8,116,355 11.221 3.301 3.301 3.316 3.213 3.463 2,453,889 3.3075 -3.03%
1998-07-17 0 11.55 11.40 11.60 10.80 11.70 2,452,800 27,588,660 11.248 3.404 3.360 3.419 3.183 3.449 8,321,441 3.3154 7.44%
1998-07-16 0 10.75 10.60 10.75 10.20 10.85 634,800 6,730,640 10.603 3.169 3.124 3.169 3.007 3.198 2,153,641 3.1252 4.37%
1998-07-15 0 10.30 10.15 10.30 9.900 10.30 703,200 7,154,440 10.174 3.036 2.992 3.036 2.918 3.036 2,385,697 2.9989 6.19%
1998-07-14 0 9.700 9.700 9.850 9.700 10.00 131,600 1,290,620 9.8071 2.859 2.859 2.903 2.859 2.948 446,470 2.8907 1.04%
1998-07-13 0 9.600 9.500 9.600 9.250 9.600 184,000 1,742,640 9.4709 2.830 2.800 2.830 2.726 2.830 624,244 2.7916 -0.52%
1998-07-10 0 9.650 9.550 9.650 9.550 9.800 199,200 1,926,640 9.6719 2.844 2.815 2.844 2.815 2.889 675,812 2.8509 -2.03%
1998-07-09 0 9.850 9.800 9.850 9.550 10.30 620,000 6,144,220 9.9100 2.903 2.889 2.903 2.815 3.036 2,103,430 2.9210 3.68%
1998-07-08 0 9.500 9.450 9.550 9.300 9.700 87,600 829,120 9.4648 2.800 2.785 2.815 2.741 2.859 297,194 2.7898 2.15%
1998-07-07 0 9.300 9.300 9.400 9.250 9.450 190,800 1,784,020 9.3502 2.741 2.741 2.771 2.726 2.785 647,314 2.7560 -0.53%
1998-07-06 0 9.350 9.300 9.350 9.150 9.400 117,600 1,093,100 9.2951 2.756 2.741 2.756 2.697 2.771 398,973 2.7398 -1.58%
1998-07-03 0 9.500 9.450 9.500 9.200 9.550 758,000 7,265,383 9.5849 2.800 2.785 2.800 2.712 2.815 2,571,613 2.8252 -4.04%
1998-07-02 0 9.900 9.900 10.00 9.500 10.10 886,800 8,750,500 9.8675 2.918 2.918 2.948 2.800 2.977 3,008,584 2.9085 10.00%
1998-06-30 0 9.000 8.950 9.000 8.950 9.500 708,000 6,461,340 9.1262 2.653 2.638 2.653 2.638 2.800 2,401,981 2.6900 -3.74%
1998-06-29 0 9.350 9.350 9.500 9.300 9.900 333,700 3,199,875 9.5891 2.756 2.756 2.800 2.741 2.918 1,132,120 2.8264 -4.59%
1998-06-26 0 9.800 9.750 9.800 9.650 10.10 940,800 9,217,980 9.7980 2.889 2.874 2.889 2.844 2.977 3,191,786 2.8880 -4.85%
1998-06-25 0 10.30 10.30 10.35 9.900 10.35 720,400 7,367,000 10.226 3.036 3.036 3.051 2.918 3.051 2,444,050 3.0143 5.10%
1998-06-24 0 9.800 9.700 9.950 9.600 10.35 787,600 7,712,460 9.7924 2.889 2.859 2.933 2.830 3.051 2,672,035 2.8864 -2.97%
1998-06-23 0 10.10 10.00 10.20 10.00 10.90 775,200 8,214,510 10.597 2.977 2.948 3.007 2.948 3.213 2,629,966 3.1234 -5.16%
1998-06-22 0 10.65 10.65 10.70 10.65 11.20 905,600 9,830,738 10.855 3.139 3.139 3.154 3.139 3.301 3,072,365 3.1997 -3.18%
1998-06-19 0 11.00 11.00 11.10 10.40 11.15 946,300 10,195,760 10.774 3.242 3.242 3.272 3.065 3.287 3,210,445 3.1758 2.80%
1998-06-18 0 10.70 10.40 10.80 9.800 11.30 2,249,000 23,494,742 10.447 3.154 3.065 3.183 2.889 3.331 7,630,023 3.0792 10.88%
1998-06-17 0 9.650 9.650 9.850 8.600 9.800 1,495,000 13,413,760 8.9724 2.844 2.844 2.903 2.535 2.889 5,071,981 2.6447 12.21%
1998-06-16 0 8.600 8.500 8.600 8.500 8.950 870,000 7,593,140 8.7277 2.535 2.505 2.535 2.505 2.638 2,951,587 2.5726 -3.37%
1998-06-15 0 8.900 8.800 8.900 8.800 9.100 774,400 6,916,095 8.9309 2.623 2.594 2.623 2.594 2.682 2,627,252 2.6324 -3.78%
1998-06-12 0 9.250 9.200 9.300 9.200 9.600 1,334,428 12,446,003 9.3268 2.726 2.712 2.741 2.712 2.830 4,527,219 2.7491 -2.63%
1998-06-11 0 9.500 9.250 9.500 8.400 9.550 1,352,400 12,443,833 9.2013 2.800 2.726 2.800 2.476 2.815 4,588,192 2.7121 5.56%
1998-06-10 0 9.000 8.900 9.000 8.700 9.400 321,400 2,880,100 8.9611 2.653 2.623 2.653 2.564 2.771 1,090,391 2.6413 -3.74%
1998-06-09 0 9.350 9.250 9.350 9.000 9.800 173,600 1,604,460 9.2423 2.756 2.726 2.756 2.653 2.889 588,960 2.7242 -6.50%
1998-06-08 0 10.00 9.900 10.00 9.750 10.25 499,200 4,971,240 9.9584 2.948 2.918 2.948 2.874 3.021 1,693,600 2.9353 -2.44%
1998-06-05 0 10.25 10.20 10.25 10.10 11.00 712,000 7,333,120 10.299 3.021 3.007 3.021 2.977 3.242 2,415,552 3.0358 -5.53%
1998-06-04 0 10.85 10.80 10.95 10.80 11.40 920,450 10,158,805 11.037 3.198 3.183 3.228 3.183 3.360 3,122,746 3.2532 -6.47%
1998-06-03 0 11.60 11.55 11.60 11.40 11.80 1,233,200 14,285,360 11.584 3.419 3.404 3.419 3.360 3.478 4,183,790 3.4145 1.75%
1998-06-02 0 11.40 11.35 11.40 11.10 12.05 458,400 5,207,280 11.360 3.360 3.345 3.360 3.272 3.552 1,555,181 3.3483 -5.00%
1998-06-01 0 12.00 11.90 12.00 11.95 13.20 324,400 3,992,820 12.308 3.537 3.508 3.537 3.522 3.891 1,100,569 3.6280 -7.69%
1998-05-29 0 13.00 13.00 13.30 12.90 13.30 59,600 772,660 12.964 3.832 3.832 3.920 3.802 3.920 202,201 3.8213 -2.26%
1998-05-28 0 13.30 13.00 13.30 13.10 14.00 205,600 2,762,280 13.435 3.920 3.832 3.920 3.861 4.127 697,525 3.9601 -5.00%
1998-05-27 0 14.00 13.80 14.00 14.00 14.75 195,200 2,790,600 14.296 4.127 4.068 4.127 4.127 4.348 662,241 4.2139 -7.89%
1998-05-26 0 15.20 15.20 15.40 15.00 15.35 280,800 4,281,300 15.247 4.480 4.480 4.539 4.421 4.525 952,650 4.4941 -0.65%
1998-05-25 0 15.30 15.30 15.40 15.00 15.30 154,000 2,335,740 15.167 4.510 4.510 4.539 4.421 4.510 522,465 4.4706 0.00%
1998-05-22 0 15.30 15.15 15.35 14.90 15.30 473,799 7,140,268 15.070 4.510 4.466 4.525 4.392 4.510 1,607,424 4.4421 2.68%
1998-05-21 0 14.90 14.90 15.05 14.80 15.00 318,000 4,743,676 14.917 4.392 4.392 4.436 4.362 4.421 1,078,856 4.3969 -0.67%
1998-05-20 0 15.00 14.85 14.90 14.30 15.05 298,600 4,396,400 14.723 4.421 4.377 4.392 4.215 4.436 1,013,039 4.3398 0.33%
1998-05-19 0 14.95 14.90 14.95 14.70 15.25 575,700 8,645,214 15.017 4.407 4.392 4.407 4.333 4.495 1,953,137 4.4263 -2.29%
1998-05-18 0 15.30 15.30 15.40 14.80 15.30 396,389 6,010,957 15.164 4.510 4.510 4.539 4.362 4.510 1,344,801 4.4698 2.00%
1998-05-15 0 15.00 15.00 15.10 14.40 15.30 876,600 12,986,524 14.815 4.421 4.421 4.451 4.244 4.510 2,973,979 4.3667 3.45%
1998-05-14 0 14.50 14.45 14.50 14.30 15.10 1,424,800 21,096,124 14.806 4.274 4.259 4.274 4.215 4.451 4,833,818 4.3643 -3.01%
1998-05-13 0 14.95 14.95 15.05 14.95 16.30 972,000 15,049,100 15.483 4.407 4.407 4.436 4.407 4.805 3,297,636 4.5636 -11.01%
1998-05-12 0 16.80 16.80 17.00 16.70 17.55 52,800 899,984 17.045 4.952 4.952 5.011 4.922 5.173 179,131 5.0242 -5.08%
1998-05-11 0 17.70 17.65 17.75 17.40 17.75 431,200 7,537,516 17.480 5.217 5.202 5.232 5.129 5.232 1,462,902 5.1524 0.57%
1998-05-08 0 17.60 17.50 17.75 17.20 17.80 567,000 9,844,000 17.362 5.188 5.158 5.232 5.070 5.247 1,923,621 5.1174 1.73%
1998-05-07 0 17.30 17.25 17.30 17.20 17.60 362,000 6,287,780 17.370 5.099 5.085 5.099 5.070 5.188 1,228,132 5.1198 -3.08%
1998-05-06 0 17.85 17.70 17.85 17.55 17.85 408,000 7,229,560 17.720 5.261 5.217 5.261 5.173 5.261 1,384,193 5.2229 0.28%
1998-05-05 0 17.80 17.70 18.00 17.80 18.60 614,000 11,264,160 18.346 5.247 5.217 5.306 5.247 5.482 2,083,074 5.4075 -3.78%
1998-05-04 0 18.50 18.45 18.50 18.50 19.00 184,800 3,448,760 18.662 5.453 5.438 5.453 5.453 5.600 626,958 5.5008 -2.37%
1998-05-01 0 18.95 18.85 18.95 18.90 19.10 109,600 2,079,620 18.975 5.586 5.556 5.586 5.571 5.630 371,832 5.5929 0.26%
1998-04-30 0 18.90 18.90 19.00 18.90 19.25 121,400 2,307,080 19.004 5.571 5.571 5.600 5.571 5.674 411,865 5.6015 -3.32%
1998-04-29 0 19.55 19.10 19.55 19.20 19.60 49,200 952,100 19.352 5.762 5.630 5.762 5.659 5.777 166,917 5.7040 -1.26%
1998-04-28 0 19.80 19.50 19.80 18.90 19.90 83,800 1,608,237 19.191 5.836 5.748 5.836 5.571 5.866 284,302 5.6568 2.59%
1998-04-27 0 19.30 19.30 19.50 19.10 19.50 158,000 3,035,780 19.214 5.689 5.689 5.748 5.630 5.748 536,035 5.6634 -1.53%
1998-04-24 0 19.60 19.50 19.60 19.30 20.00 157,000 3,074,040 19.580 5.777 5.748 5.777 5.689 5.895 532,643 5.7713 0.00%
1998-04-23 0 19.60 19.35 19.90 19.20 19.80 87,672 1,709,082 19.494 5.777 5.704 5.866 5.659 5.836 297,439 5.7460 -1.51%
1998-04-22 0 19.90 19.85 20.20 19.80 19.90 53,600 1,065,300 19.875 5.866 5.851 5.954 5.836 5.866 181,845 5.8583 -1.00%
1998-04-21 0 20.10 20.10 20.30 20.00 20.40 97,600 1,972,160 20.207 5.925 5.925 5.984 5.895 6.013 331,121 5.9560 -1.47%
1998-04-20 0 20.40 20.40 20.55 20.10 20.70 167,000 3,406,160 20.396 6.013 6.013 6.057 5.925 6.101 566,569 6.0119 1.49%
1998-04-17 0 20.10 20.10 20.40 19.80 20.10 277,600 5,545,440 19.976 5.925 5.925 6.013 5.836 5.925 941,794 5.8882 0.00%
1998-04-16 0 20.10 20.10 20.40 19.90 20.60 120,000 2,412,060 20.101 5.925 5.925 6.013 5.866 6.072 407,116 5.9248 -2.43%
1998-04-15 0 20.60 20.60 20.70 20.50 21.10 268,800 5,575,880 20.744 6.072 6.072 6.101 6.043 6.219 911,939 6.1143 0.00%
1998-04-14 0 20.60 20.60 20.70 19.00 20.80 272,000 5,487,840 20.176 6.072 6.072 6.101 5.600 6.131 922,795 5.9470 8.42%
1998-04-09 0 19.00 18.85 19.00 18.80 19.00 164,000 3,096,700 18.882 5.600 5.556 5.600 5.541 5.600 556,391 5.5657 1.06%
1998-04-08 0 18.80 18.80 18.85 18.65 18.90 463,150 8,707,055 18.800 5.541 5.541 5.556 5.497 5.571 1,571,296 5.5413 1.08%
1998-04-07 0 18.60 18.60 18.70 18.60 19.15 127,200 2,423,560 19.053 5.482 5.482 5.512 5.482 5.645 431,542 5.6160 -2.77%
1998-04-03 0 19.75 19.70 19.75 19.70 19.85 639,600 12,649,062 19.777 5.639 5.624 5.639 5.624 5.667 2,240,253 5.6463 -0.25%
1998-04-02 0 19.80 19.70 19.80 19.30 19.80 285,600 5,640,220 19.749 5.653 5.624 5.653 5.510 5.653 1,000,338 5.6383 0.51%
1998-04-01 0 19.70 19.60 19.80 19.65 20.60 775,800 15,579,173 20.081 5.624 5.596 5.653 5.610 5.881 2,717,304 5.7333 -3.43%
1998-03-31 0 20.40 20.40 20.45 20.40 20.60 173,800 3,577,820 20.586 5.824 5.824 5.839 5.824 5.881 608,749 5.8773 -1.45%
1998-03-30 0 20.70 20.70 21.10 20.60 21.30 260,800 5,441,720 20.865 5.910 5.910 6.024 5.881 6.081 913,474 5.9572 -1.66%
1998-03-27 0 21.05 21.05 21.15 20.80 21.20 223,400 4,701,840 21.047 6.010 6.010 6.038 5.938 6.053 782,477 6.0089 0.00%
1998-03-26 0 21.05 21.10 21.20 21.05 21.70 301,200 6,394,940 21.232 6.010 6.024 6.053 6.010 6.195 1,054,978 6.0617 -2.09%
1998-03-25 0 21.50 21.40 21.50 21.20 21.80 212,100 4,568,254 21.538 6.138 6.110 6.138 6.053 6.224 742,898 6.1492 -0.92%
1998-03-24 0 21.70 21.55 21.70 21.05 21.80 491,000 10,512,920 21.411 6.195 6.153 6.195 6.010 6.224 1,719,769 6.1130 1.88%
1998-03-23 0 21.30 21.30 21.40 20.60 21.45 497,000 10,435,400 20.997 6.081 6.081 6.110 5.881 6.124 1,740,784 5.9947 0.47%
1998-03-20 0 21.20 21.20 21.25 20.55 21.45 1,401,400 29,475,232 21.033 6.053 6.053 6.067 5.867 6.124 4,908,521 6.0049 3.41%
1998-03-19 0 20.50 20.50 20.55 19.30 20.60 1,065,600 21,360,860 20.046 5.853 5.853 5.867 5.510 5.881 3,732,353 5.7232 5.94%
1998-03-18 0 19.35 19.20 19.35 19.10 19.35 591,200 11,361,660 19.218 5.524 5.482 5.524 5.453 5.524 2,070,727 5.4868 1.84%
1998-03-17 0 19.00 19.00 19.05 18.70 19.40 509,200 9,724,680 19.098 5.425 5.425 5.439 5.339 5.539 1,783,516 5.4525 2.70%
1998-03-16 0 18.50 18.50 18.55 18.45 19.00 343,959 6,414,442 18.649 5.282 5.282 5.296 5.268 5.425 1,204,745 5.3243 -2.63%
1998-03-13 0 19.00 19.00 19.05 18.70 19.05 476,000 9,035,860 18.983 5.425 5.425 5.439 5.339 5.439 1,667,230 5.4197 0.00%
1998-03-12 0 19.00 18.60 19.00 18.50 19.20 853,200 16,034,660 18.794 5.425 5.310 5.425 5.282 5.482 2,988,404 5.3656 2.43%
1998-03-11 0 18.55 18.50 18.60 18.20 18.65 426,300 7,874,070 18.471 5.296 5.282 5.310 5.196 5.325 1,493,151 5.2735 2.77%
1998-03-10 0 18.05 18.05 18.15 17.15 18.30 688,200 12,245,240 17.793 5.153 5.153 5.182 4.896 5.225 2,410,478 5.0800 4.64%
1998-03-09 0 17.25 17.25 17.50 16.85 17.50 857,601 14,696,917 17.137 4.925 4.925 4.996 4.811 4.996 3,003,819 4.8927 1.17%
1998-03-06 0 17.05 17.05 17.20 16.85 17.60 1,482,400 25,722,800 17.352 4.868 4.868 4.911 4.811 5.025 5,192,230 4.9541 -2.57%
1998-03-05 0 17.50 17.45 17.55 17.50 19.45 1,087,600 19,892,927 18.291 4.996 4.982 5.011 4.996 5.553 3,809,410 5.2220 -10.71%
1998-03-04 0 19.60 19.50 19.60 19.35 19.70 416,800 8,120,700 19.483 5.596 5.567 5.596 5.524 5.624 1,459,877 5.5626 -0.51%
1998-03-03 0 19.70 19.75 19.90 19.45 20.10 530,000 10,444,580 19.707 5.624 5.639 5.682 5.553 5.739 1,856,369 5.6263 1.03%
1998-03-02 0 19.50 19.50 19.60 19.30 21.10 938,600 19,087,999 20.337 5.567 5.567 5.596 5.510 6.024 3,287,525 5.8062 -8.02%
1998-02-27 0 21.20 21.10 21.20 20.00 21.20 2,269,000 46,437,100 20.466 6.053 6.024 6.053 5.710 6.053 7,947,362 5.8431 6.00%
1998-02-26 0 20.00 20.00 20.10 18.50 20.00 2,368,800 45,908,120 19.380 5.710 5.710 5.739 5.282 5.710 8,296,920 5.5332 9.59%
1998-02-25 0 18.25 18.20 18.25 17.70 18.25 811,400 14,675,100 18.086 5.210 5.196 5.210 5.053 5.210 2,841,996 5.1637 2.24%
1998-02-24 0 17.85 17.85 17.95 17.35 17.95 860,400 15,100,980 17.551 5.096 5.096 5.125 4.953 5.125 3,013,623 5.0109 1.13%
1998-02-23 0 17.65 17.65 17.70 17.50 17.90 993,200 17,563,980 17.684 5.039 5.039 5.053 4.996 5.111 3,478,766 5.0489 2.32%
1998-02-20 0 17.25 17.20 17.25 16.40 17.40 831,600 14,171,120 17.041 4.925 4.911 4.925 4.682 4.968 2,912,749 4.8652 -1.99%
1998-02-19 0 17.60 17.60 17.80 15.85 18.05 3,024,600 51,456,040 17.013 5.025 5.025 5.082 4.525 5.153 10,593,915 4.8571 14.66%
1998-02-18 0 15.35 15.30 15.35 15.05 15.35 346,800 5,272,760 15.204 4.382 4.368 4.382 4.297 4.382 1,214,696 4.3408 3.37%
1998-02-17 0 14.85 14.85 14.90 14.80 15.10 362,400 5,429,700 14.983 4.240 4.240 4.254 4.225 4.311 1,269,336 4.2776 1.37%
1998-02-16 0 14.65 14.60 14.70 13.70 14.70 372,600 5,251,300 14.094 4.183 4.168 4.197 3.911 4.197 1,305,063 4.0238 0.34%
1998-02-13 0 14.60 14.50 14.65 14.30 15.50 917,800 13,367,920 14.565 4.168 4.140 4.183 4.083 4.425 3,214,671 4.1584 -5.81%
1998-02-12 0 15.50 15.55 15.60 15.30 16.70 881,000 14,125,300 16.033 4.425 4.440 4.454 4.368 4.768 3,085,776 4.5776 -7.74%
1998-02-11 0 16.80 16.75 16.80 16.60 17.10 1,034,800 17,430,340 16.844 4.796 4.782 4.796 4.739 4.882 3,624,474 4.8091 2.44%
1998-02-10 0 16.40 16.40 16.80 15.50 16.80 2,318,800 36,905,020 15.916 4.682 4.682 4.796 4.425 4.796 8,121,791 4.5440 1.86%
1998-02-09 0 16.10 16.10 16.15 15.00 16.40 2,568,400 40,957,084 15.947 4.597 4.597 4.611 4.283 4.682 8,996,036 4.5528 8.05%
1998-02-06 0 14.90 14.80 15.00 12.60 15.30 2,307,800 31,963,660 13.850 4.254 4.225 4.283 3.597 4.368 8,083,263 3.9543 20.16%
1998-02-05 0 12.40 12.35 12.40 12.00 12.40 684,000 8,352,860 12.212 3.540 3.526 3.540 3.426 3.540 2,395,767 3.4865 1.64%
1998-02-04 0 12.20 12.15 12.20 11.80 12.80 1,430,800 17,675,880 12.354 3.483 3.469 3.483 3.369 3.654 5,011,497 3.5271 0.83%
1998-02-03 0 12.10 12.10 12.20 11.10 13.00 3,733,500 45,681,960 12.236 3.455 3.455 3.483 3.169 3.712 13,076,896 3.4933 9.01%
1998-02-02 0 11.10 11.10 11.30 9.250 11.40 2,515,075 26,886,978 10.690 3.169 3.169 3.226 2.641 3.255 8,809,261 3.0521 24.02%
1998-01-27 0 8.950 8.900 9.000 8.500 9.050 661,200 5,851,024 8.8491 2.555 2.541 2.570 2.427 2.584 2,315,908 2.5264 4.07%
1998-01-26 0 8.600 8.550 8.600 8.550 9.000 707,800 6,155,140 8.6962 2.455 2.441 2.455 2.441 2.570 2,479,129 2.4828 -2.82%
1998-01-23 0 8.850 8.750 8.850 8.250 9.200 2,195,831 18,824,341 8.5728 2.527 2.498 2.527 2.355 2.627 7,691,082 2.4476 -5.85%
1998-01-22 0 9.400 9.400 9.500 9.200 9.900 894,800 8,461,600 9.4564 2.684 2.684 2.712 2.627 2.826 3,134,112 2.6998 -6.93%
1998-01-21 0 10.10 10.05 10.10 10.00 10.60 1,289,200 13,326,480 10.337 2.884 2.869 2.884 2.855 3.026 4,515,531 2.9513 -2.88%
1998-01-20 0 10.40 10.40 10.45 10.25 11.20 1,220,407 12,946,270 10.608 2.969 2.969 2.984 2.926 3.198 4,274,578 3.0287 -7.14%
1998-01-19 0 11.20 11.15 11.20 10.60 11.30 1,907,600 21,018,800 11.018 3.198 3.183 3.198 3.026 3.226 6,681,529 3.1458 9.27%
1998-01-16 0 10.25 10.25 10.30 9.950 11.70 1,774,800 18,571,500 10.464 2.926 2.926 2.941 2.841 3.340 6,216,386 2.9875 -10.87%
1998-01-15 0 11.50 11.45 11.50 11.45 12.30 852,400 10,053,400 11.794 3.283 3.269 3.283 3.269 3.512 2,985,602 3.3673 -8.00%
1998-01-14 0 12.50 12.50 12.60 12.40 13.20 1,204,900 15,552,850 12.908 3.569 3.569 3.597 3.540 3.769 4,220,263 3.6853 0.00%
1998-01-13 0 12.50 12.45 12.50 12.10 13.30 967,200 12,286,480 12.703 3.569 3.555 3.569 3.455 3.797 3,387,699 3.6268 -1.57%
1998-01-12 0 12.70 12.70 12.95 11.80 13.90 1,216,950 14,972,303 12.303 3.626 3.626 3.697 3.369 3.968 4,262,469 3.5126 -13.90%
1998-01-09 0 14.75 14.75 15.00 14.15 15.00 785,200 11,454,200 14.588 4.211 4.211 4.283 4.040 4.283 2,750,229 4.1648 0.34%
1998-01-08 0 14.70 14.70 14.90 14.10 15.80 1,230,400 18,001,480 14.631 4.197 4.197 4.254 4.026 4.511 4,309,579 4.1771 -7.84%
1998-01-07 0 15.95 15.95 16.00 15.50 16.10 906,500 14,292,500 15.767 4.554 4.554 4.568 4.425 4.597 3,175,092 4.5014 -1.85%
1998-01-06 0 16.25 16.25 16.30 16.00 17.35 620,200 10,318,960 16.638 4.639 4.639 4.654 4.568 4.953 2,172,302 4.7502 -6.88%
1998-01-05 0 17.45 17.45 17.50 17.40 18.55 444,000 7,871,337 17.728 4.982 4.982 4.996 4.968 5.296 1,555,147 5.0615 -5.93%
1998-01-02 0 18.55 18.55 18.60 18.45 18.65 304,000 5,633,120 18.530 5.296 5.296 5.310 5.268 5.325 1,064,785 5.2904 -0.54%
1997-12-31 0 18.65 18.60 18.65 18.55 18.90 296,400 5,542,200 18.698 5.325 5.310 5.325 5.296 5.396 1,038,166 5.3385 -0.27%
1997-12-30 0 18.70 18.65 18.70 18.55 19.00 153,600 2,879,200 18.745 5.339 5.325 5.339 5.296 5.425 537,997 5.3517 -0.27%
1997-12-29 0 18.75 18.60 18.75 18.55 18.75 168,400 3,146,360 18.684 5.353 5.310 5.353 5.296 5.353 589,835 5.3343 1.08%
1997-12-24 0 18.55 18.50 18.60 18.40 18.55 126,400 2,337,540 18.493 5.296 5.282 5.310 5.253 5.296 442,727 5.2799 0.00%
1997-12-23 0 18.55 18.55 18.65 18.40 18.75 313,500 5,824,240 18.578 5.296 5.296 5.325 5.253 5.353 1,098,060 5.3041 0.27%
1997-12-22 0 18.50 18.50 18.55 18.45 19.00 372,400 6,934,576 18.621 5.282 5.282 5.296 5.268 5.425 1,304,362 5.3164 -2.12%
1997-12-19 0 18.90 18.90 18.95 18.80 19.30 348,800 6,598,400 18.917 5.396 5.396 5.410 5.367 5.510 1,221,701 5.4010 -3.08%
1997-12-18 0 19.50 19.45 19.50 19.15 19.80 597,600 11,575,100 19.369 5.567 5.553 5.567 5.467 5.653 2,093,144 5.5300 2.63%
1997-12-17 0 19.00 18.90 19.00 18.50 19.00 264,800 4,998,900 18.878 5.425 5.396 5.425 5.282 5.425 927,484 5.3897 2.43%
1997-12-16 0 18.55 18.50 18.60 18.20 19.25 784,000 14,652,794 18.690 5.296 5.282 5.310 5.196 5.496 2,746,026 5.3360 -0.80%
1997-12-15 0 18.70 18.70 18.80 18.60 19.40 1,147,200 21,757,212 18.965 5.339 5.339 5.367 5.310 5.539 4,018,164 5.4147 -0.53%
1997-12-12 0 18.80 18.75 18.80 17.20 18.90 742,000 13,511,700 18.210 5.367 5.353 5.367 4.911 5.396 2,598,917 5.1990 3.30%
1997-12-11 0 18.20 18.20 18.30 17.80 18.80 1,106,200 20,057,360 18.132 5.196 5.196 5.225 5.082 5.367 3,874,558 5.1767 -5.21%
1997-12-10 0 19.20 19.20 19.25 19.10 20.05 1,516,400 29,560,120 19.494 5.482 5.482 5.496 5.453 5.724 5,311,318 5.5655 -4.24%
1997-12-09 0 20.05 20.00 20.05 19.30 20.20 1,590,615 31,235,216 19.637 5.724 5.710 5.724 5.510 5.767 5,571,262 5.6065 3.62%
1997-12-08 0 19.35 19.35 19.40 19.10 19.60 1,444,400 28,045,140 19.416 5.524 5.524 5.539 5.453 5.596 5,059,132 5.5435 -0.51%
1997-12-05 0 19.45 19.40 19.45 19.35 20.00 2,149,400 42,124,860 19.598 5.553 5.539 5.553 5.524 5.710 7,528,453 5.5954 -0.26%
1997-12-04 0 19.50 19.45 19.55 19.30 20.15 3,220,951 63,784,495 19.803 5.567 5.553 5.582 5.510 5.753 11,281,650 5.6538 -0.26%
1997-12-03 0 19.55 19.50 19.60 17.90 20.00 2,715,457 51,512,834 18.970 5.582 5.567 5.596 5.111 5.710 9,511,115 5.4161 8.91%
1997-12-02 0 17.95 17.90 18.00 16.10 18.20 2,520,800 44,206,480 17.537 5.125 5.111 5.139 4.597 5.196 8,829,313 5.0068 13.25%
1997-12-01 0 15.85 15.85 15.95 15.40 16.10 627,600 9,927,900 15.819 4.525 4.525 4.554 4.397 4.597 2,198,222 4.5163 2.26%
1997-11-28 0 15.50 15.40 15.50 15.00 15.50 548,800 8,403,720 15.313 4.425 4.397 4.425 4.283 4.425 1,922,218 4.3719 2.99%
1997-11-27 0 15.05 15.00 15.05 14.95 15.25 373,200 5,625,280 15.073 4.297 4.283 4.297 4.268 4.354 1,307,164 4.3034 0.33%
1997-11-26 0 15.00 15.00 15.10 15.00 15.30 1,540,079 23,350,201 15.162 4.283 4.283 4.311 4.283 4.368 5,394,256 4.3287 -0.33%
1997-11-25 0 15.05 15.00 15.10 14.80 15.25 508,400 7,664,600 15.076 4.297 4.283 4.311 4.225 4.354 1,780,714 4.3042 -1.31%
1997-11-24 0 15.25 15.20 15.25 15.05 15.40 1,135,200 17,269,700 15.213 4.354 4.340 4.354 4.297 4.397 3,976,133 4.3433 0.66%
1997-11-21 0 15.15 15.10 15.15 14.95 15.40 859,625 12,964,763 15.082 4.325 4.311 4.325 4.268 4.397 3,010,909 4.3059 1.68%
1997-11-20 0 14.90 14.85 14.95 14.75 15.05 586,979 8,734,088 14.880 4.254 4.240 4.268 4.211 4.297 2,055,943 4.2482 -0.33%
1997-11-19 0 14.95 14.95 15.00 14.80 15.00 611,400 9,083,720 14.857 4.268 4.268 4.283 4.225 4.283 2,141,480 4.2418 -0.66%
1997-11-18 0 15.05 15.05 15.10 15.00 15.95 1,114,800 17,321,740 15.538 4.297 4.297 4.311 4.283 4.554 3,904,680 4.4361 -5.64%
1997-11-17 0 15.95 15.90 16.00 15.40 16.20 1,159,600 18,307,680 15.788 4.554 4.540 4.568 4.397 4.625 4,061,596 4.5075 7.41%
1997-11-14 0 14.85 14.80 14.85 14.60 15.40 971,200 14,545,480 14.977 4.240 4.225 4.240 4.168 4.397 3,401,709 4.2759 1.02%
1997-11-13 0 14.70 14.65 14.70 14.40 14.80 989,546 14,446,509 14.599 4.197 4.183 4.197 4.111 4.225 3,465,968 4.1681 -0.68%
1997-11-12 0 14.80 14.75 14.90 14.70 15.15 707,339 10,543,434 14.906 4.225 4.211 4.254 4.197 4.325 2,477,514 4.2557 -3.27%
1997-11-11 0 15.30 15.30 15.35 14.75 15.95 1,336,218 20,556,130 15.384 4.368 4.368 4.382 4.211 4.554 4,680,215 4.3921 2.34%
1997-11-10 0 14.95 14.80 14.95 14.60 16.30 2,558,200 38,755,400 15.149 4.268 4.225 4.268 4.168 4.654 8,960,310 4.3252 -10.21%
1997-11-07 0 16.65 16.65 16.85 16.00 17.40 1,408,825 23,442,303 16.640 4.754 4.754 4.811 4.568 4.968 4,934,527 4.7507 -4.86%
1997-11-06 0 17.50 17.50 17.55 17.10 18.90 1,157,600 20,499,600 17.709 4.996 4.996 5.011 4.882 5.396 4,054,591 5.0559 -6.91%
1997-11-05 0 18.80 18.80 18.90 18.55 19.60 1,073,833 20,804,754 19.374 5.367 5.367 5.396 5.296 5.596 3,761,190 5.5314 -4.08%
1997-11-04 0 19.60 19.60 19.70 19.50 20.90 1,600,600 32,066,800 20.034 5.596 5.596 5.624 5.567 5.967 5,606,235 5.7198 -0.76%
1997-11-03 0 19.75 19.75 19.85 19.50 20.20 916,400 18,284,920 19.953 5.639 5.639 5.667 5.567 5.767 3,209,768 5.6966 1.80%
1997-10-31 0 19.40 19.40 19.50 17.20 19.60 904,600 17,104,040 18.908 5.539 5.539 5.567 4.911 5.596 3,168,437 5.3983 0.00%
1997-10-30 0 19.40 19.00 19.45 18.20 19.60 879,400 16,717,720 19.010 5.539 5.425 5.553 5.196 5.596 3,080,172 5.4275 -1.27%
1997-10-29 0 19.65 19.50 19.80 18.00 19.80 1,810,200 34,827,560 19.240 5.610 5.567 5.653 5.139 5.653 6,340,377 5.4930 21.30%
1997-10-28 0 16.20 16.20 16.50 15.00 16.60 1,191,400 19,028,630 15.972 4.625 4.625 4.711 4.283 4.739 4,172,978 4.5600 -8.47%
1997-10-27 0 17.70 17.65 17.80 16.90 17.75 1,593,511 27,697,356 17.381 5.053 5.039 5.082 4.825 5.068 5,581,406 4.9624 1.72%
1997-10-24 0 17.40 17.30 17.40 16.70 18.40 1,955,369 34,073,499 17.426 4.968 4.939 4.968 4.768 5.253 6,848,844 4.9751 -0.29%
1997-10-23 0 17.45 17.45 17.50 15.90 20.25 1,937,400 34,364,500 17.737 4.982 4.982 4.996 4.540 5.781 6,785,906 5.0641 -15.29%
1997-10-22 0 20.60 20.50 20.55 20.50 24.00 3,164,400 70,776,792 22.367 5.881 5.853 5.867 5.853 6.852 11,083,576 6.3857 -14.17%
1997-10-21 0 24.00 23.90 24.00 24.00 26.50 1,234,800 30,840,752 24.976 6.852 6.824 6.852 6.852 7.566 4,324,990 7.1308 -9.43%
1997-10-20 0 26.50 26.45 26.50 26.50 28.50 602,400 16,229,660 26.942 7.566 7.552 7.566 7.566 8.137 2,109,956 7.6919 -7.34%
1997-10-17 0 28.60 28.50 28.55 28.45 29.30 545,233 15,711,570 28.816 8.165 8.137 8.151 8.123 8.365 1,909,724 8.2271 -0.35%
1997-10-16 0 28.70 28.70 28.80 28.45 29.25 449,600 12,912,780 28.721 8.194 8.194 8.223 8.123 8.351 1,574,762 8.1998 -2.21%
1997-10-15 0 29.35 29.50 29.80 28.00 29.70 1,185,900 34,006,750 28.676 8.380 8.422 8.508 7.994 8.479 4,153,714 8.1871 -2.49%
1997-10-14 0 30.10 30.10 30.30 30.00 31.10 257,200 7,854,440 30.538 8.594 8.594 8.651 8.565 8.879 900,865 8.7188 -0.33%
1997-10-13 0 30.20 30.10 30.20 29.90 31.50 528,600 16,044,400 30.353 8.622 8.594 8.622 8.537 8.993 1,851,466 8.6658 -4.73%
1997-10-09 0 31.70 31.70 31.80 31.00 32.10 349,200 11,015,063 31.544 9.050 9.050 9.079 8.851 9.165 1,223,102 9.0058 -2.16%
1997-10-08 0 32.40 32.40 32.50 31.30 32.50 312,000 9,972,436 31.963 9.250 9.250 9.279 8.936 9.279 1,092,806 9.1255 2.86%
1997-10-07 0 31.50 31.50 31.60 31.50 31.80 170,000 5,389,200 31.701 8.993 8.993 9.022 8.993 9.079 595,439 9.0508 -2.48%
1997-10-06 0 32.30 32.00 32.30 32.20 33.00 267,200 8,695,471 32.543 9.222 9.136 9.222 9.193 9.422 935,890 9.2911 -0.92%
1997-10-03 0 32.60 32.60 32.80 32.20 33.00 381,850 12,431,304 32.555 9.307 9.307 9.365 9.193 9.422 1,337,462 9.2947 0.31%
1997-09-30 0 32.50 32.40 32.50 32.00 32.60 57,200 1,843,200 32.224 9.279 9.250 9.279 9.136 9.307 200,348 9.2000 1.56%
1997-09-29 0 32.00 32.00 32.10 32.00 32.90 150,633 4,861,506 32.274 9.136 9.136 9.165 9.136 9.393 527,605 9.2143 0.00%
1997-09-26 0 32.00 31.90 32.00 31.70 32.70 582,800 18,705,800 32.096 9.136 9.108 9.136 9.050 9.336 2,041,306 9.1636 1.59%
1997-09-25 0 31.50 31.50 31.60 30.60 31.60 373,400 11,585,140 31.026 8.993 8.993 9.022 8.736 9.022 1,307,865 8.8581 3.96%
1997-09-24 0 30.30 30.30 30.60 30.10 31.20 699,800 21,603,930 30.872 8.651 8.651 8.736 8.594 8.908 2,451,108 8.8139 -3.19%
1997-09-23 0 31.30 31.20 31.30 31.30 31.70 426,805 13,418,135 31.439 8.936 8.908 8.936 8.936 9.050 1,494,920 8.9758 -0.95%
1997-09-22 0 31.60 31.60 32.00 31.10 32.00 74,000 2,351,024 31.771 9.022 9.022 9.136 8.879 9.136 259,191 9.0706 -0.94%
1997-09-19 0 31.90 31.90 32.40 31.70 32.20 326,900 10,437,330 31.928 9.108 9.108 9.250 9.050 9.193 1,144,995 9.1156 0.63%
1997-09-18 0 31.70 31.70 32.20 31.30 32.90 325,800 10,362,280 31.806 9.050 9.050 9.193 8.936 9.393 1,141,142 9.0806 -3.65%
1997-09-16 0 32.90 32.60 32.90 32.40 32.90 134,800 4,397,280 32.621 9.393 9.307 9.393 9.250 9.393 472,148 9.3133 0.00%
1997-09-15 0 32.90 32.90 33.20 32.80 33.30 319,000 10,502,660 32.924 9.393 9.393 9.479 9.365 9.507 1,117,324 9.3998 0.00%
1997-09-12 0 32.90 33.00 33.20 32.10 33.30 301,000 9,862,800 32.767 9.393 9.422 9.479 9.165 9.507 1,054,278 9.3550 2.49%
1997-09-11 0 32.10 32.00 32.10 32.00 34.10 629,600 20,895,304 33.188 9.165 9.136 9.165 9.136 9.736 2,205,227 9.4754 -6.14%
1997-09-10 0 34.20 34.10 34.20 34.00 34.80 388,400 13,356,280 34.388 9.764 9.736 9.764 9.707 9.936 1,360,404 9.8179 0.59%
1997-09-09 0 34.00 33.90 34.00 33.90 34.80 508,400 17,457,040 34.337 9.707 9.679 9.707 9.679 9.936 1,780,714 9.8034 -0.58%
1997-09-08 0 34.20 34.10 34.20 34.20 35.50 1,232,000 42,474,430 34.476 9.764 9.736 9.764 9.764 10.14 4,315,183 9.8430 0.59%
1997-09-05 0 34.00 34.00 34.10 33.40 34.30 346,072 11,686,292 33.768 9.707 9.707 9.736 9.536 9.793 1,212,146 9.6410 1.19%
1997-09-04 0 33.60 33.40 33.60 33.30 34.50 456,400 15,407,560 33.759 9.593 9.536 9.593 9.507 9.850 1,598,579 9.6383 -2.61%
1997-09-03 0 34.50 34.40 34.50 32.60 35.30 1,179,200 40,056,120 33.969 9.850 9.821 9.850 9.307 10.08 4,130,247 9.6982 10.22%
1997-09-02 0 31.30 31.30 31.50 29.40 31.60 1,063,400 32,201,400 30.282 8.936 8.936 8.993 8.394 9.022 3,724,648 8.6455 5.39%
1997-09-01 0 29.70 - 29.70 29.70 32.50 940,400 28,947,080 30.782 8.479 - 8.479 8.479 9.279 3,293,830 8.7883 -8.33%
1997-08-29 0 32.40 31.60 32.60 31.00 34.00 2,004,200 63,966,760 31.916 9.250 9.022 9.307 8.851 9.707 7,019,878 9.1122 -6.09%
1997-08-28 0 34.50 34.20 34.50 34.40 37.10 955,000 33,954,060 35.554 9.850 9.764 9.850 9.821 10.59 3,344,967 10.151 -7.01%
1997-08-27 0 37.10 36.80 37.20 37.00 37.90 252,800 9,506,840 37.606 10.59 10.51 10.62 10.56 10.82 885,453 10.737 -2.37%
1997-08-26 0 38.00 37.80 38.00 37.80 38.50 929,700 35,418,380 38.097 10.85 10.79 10.85 10.79 10.99 3,256,352 10.877 -1.04%
1997-08-25 0 38.40 38.30 38.60 38.20 39.70 354,800 13,846,640 39.027 10.96 10.93 11.02 10.91 11.33 1,242,717 11.142 -3.27%
1997-08-22 0 39.70 39.50 39.70 39.50 40.20 900,400 35,928,360 39.903 11.33 11.28 11.33 11.28 11.48 3,153,726 11.392 -0.50%
1997-08-21 0 39.90 39.70 39.90 39.70 42.30 1,204,264 48,908,269 40.613 11.39 11.33 11.39 11.33 12.08 4,218,035 11.595 -2.90%
1997-08-20 0 41.60 41.50 41.70 41.10 44.10 1,762,200 74,073,120 42.034 11.73 11.70 11.76 11.59 12.44 6,248,862 11.854 -5.24%
1997-08-19 0 43.90 43.80 43.90 43.70 46.00 219,600 9,909,200 45.124 12.38 12.35 12.38 12.32 12.97 778,714 12.725 -6.60%
1997-08-15 0 47.00 47.00 47.60 47.00 48.00 257,350 12,152,380 47.221 13.25 13.25 13.42 13.25 13.54 912,578 13.317 -0.63%
1997-08-14 0 47.30 47.30 47.50 47.00 47.50 100,553 4,746,149 47.200 13.34 13.34 13.40 13.25 13.40 356,567 13.311 0.42%
1997-08-13 0 47.10 47.10 47.20 47.00 47.20 270,000 12,723,040 47.122 13.28 13.28 13.31 13.25 13.31 957,435 13.289 -0.42%
1997-08-12 0 47.30 47.30 47.70 45.70 47.50 1,754,730 80,545,289 45.902 13.34 13.34 13.45 12.89 13.40 6,222,373 12.944 3.96%
1997-08-11 0 45.50 45.50 46.00 45.50 47.00 732,350 33,866,270 46.243 12.83 12.83 12.97 12.83 13.25 2,596,955 13.041 -4.21%
1997-08-08 0 47.50 47.50 47.70 47.30 48.60 1,057,400 50,640,468 47.891 13.40 13.40 13.45 13.34 13.71 3,749,601 13.506 -1.86%
1997-08-07 0 48.40 48.40 48.50 48.40 49.10 196,000 9,533,680 48.641 13.65 13.65 13.68 13.65 13.85 695,027 13.717 -1.22%
1997-08-06 0 49.00 48.70 49.00 48.70 49.00 100,000 4,890,080 48.901 13.82 13.73 13.82 13.73 13.82 354,606 13.790 0.00%
1997-08-05 0 49.00 48.90 49.00 48.90 49.10 232,559 11,382,854 48.946 13.82 13.79 13.82 13.79 13.85 824,667 13.803 0.00%
1997-08-04 0 49.00 48.90 49.10 48.80 49.30 287,040 14,065,490 49.002 13.82 13.79 13.85 13.76 13.90 1,017,860 13.819 0.41%
1997-08-01 0 48.80 48.80 49.00 48.80 49.50 197,450 9,681,920 49.035 13.76 13.76 13.82 13.76 13.96 700,169 13.828 -1.21%
1997-07-31 0 49.40 49.20 49.40 48.00 49.40 153,750 7,544,595 49.071 13.93 13.87 13.93 13.54 13.93 545,206 13.838 3.56%
1997-07-30 0 47.70 47.60 47.70 47.50 47.70 235,200 11,185,440 47.557 13.45 13.42 13.45 13.40 13.45 834,033 13.411 0.63%
1997-07-29 0 47.40 47.50 47.70 47.20 47.50 607,900 28,819,980 47.409 13.37 13.40 13.45 13.31 13.40 2,155,648 13.370 -0.42%
1997-07-28 0 47.60 47.40 47.60 47.40 47.60 141,600 6,725,160 47.494 13.42 13.37 13.42 13.37 13.42 502,122 13.393 0.00%
1997-07-25 0 47.60 47.60 47.70 47.40 47.70 368,959 17,532,012 47.518 13.42 13.42 13.45 13.37 13.45 1,308,350 13.400 0.21%
1997-07-24 0 47.50 47.40 47.50 47.00 47.50 1,083,750 51,332,696 47.366 13.40 13.37 13.40 13.25 13.40 3,843,039 13.357 1.50%
1997-07-23 0 46.80 46.80 47.20 46.30 47.20 275,900 12,909,670 46.791 13.20 13.20 13.31 13.06 13.31 978,357 13.195 1.08%
1997-07-22 0 46.30 46.10 46.30 46.00 46.30 126,283 5,823,605 46.116 13.06 13.00 13.06 12.97 13.06 447,807 13.005 0.22%
1997-07-21 0 46.20 46.20 46.40 45.40 46.50 77,900 3,576,026 45.905 13.03 13.03 13.08 12.80 13.11 276,238 12.945 1.76%
1997-07-18 0 45.40 45.10 45.50 45.00 46.50 72,200 3,302,930 45.747 12.80 12.72 12.83 12.69 13.11 256,025 12.901 -3.40%
1997-07-17 0 47.00 47.00 47.10 46.40 47.50 559,700 26,335,716 47.053 13.25 13.25 13.28 13.08 13.40 1,984,728 13.269 -0.84%
1997-07-16 0 47.40 47.30 47.50 46.20 47.50 537,723 25,368,371 47.177 13.37 13.34 13.40 13.03 13.40 1,906,796 13.304 3.04%
1997-07-15 0 46.00 46.00 46.40 45.70 46.80 497,805 22,965,568 46.134 12.97 12.97 13.08 12.89 13.20 1,765,245 13.010 -1.71%
1997-07-14 0 46.80 46.10 46.80 43.80 46.80 484,453 21,979,883 45.371 13.20 13.00 13.20 12.35 13.20 1,717,898 12.795 7.09%
1997-07-11 0 43.70 43.50 43.70 41.40 43.80 321,663 13,905,823 43.231 12.32 12.27 12.32 11.67 12.35 1,140,635 12.191 6.59%
1997-07-10 0 41.00 40.90 41.00 40.40 41.10 374,248 15,244,599 40.734 11.56 11.53 11.56 11.39 11.59 1,327,105 11.487 -0.49%
1997-07-09 0 41.20 - 41.20 41.20 42.70 376,647 15,831,482 42.033 11.62 - 11.62 11.62 12.04 1,335,612 11.853 -3.51%
1997-07-08 0 42.70 42.70 43.00 42.70 43.50 293,280 12,645,820 43.119 12.04 12.04 12.13 12.04 12.27 1,039,988 12.160 -0.70%
1997-07-07 0 43.00 42.90 43.10 42.50 43.10 228,671 9,767,321 42.713 12.13 12.10 12.15 11.99 12.15 810,880 12.045 1.42%
1997-07-04 0 42.40 42.40 42.50 42.20 42.70 427,600 18,148,110 42.442 11.96 11.96 11.99 11.90 12.04 1,516,294 11.969 -0.70%
1997-07-03 0 42.70 42.60 42.70 42.50 42.90 388,781 16,617,972 42.744 12.04 12.01 12.04 11.99 12.10 1,378,640 12.054 -0.47%
1997-06-27 0 42.90 42.70 42.90 42.40 42.90 195,413 8,373,821 42.852 12.10 12.04 12.10 11.96 12.10 692,946 12.084 0.94%
1997-06-26 0 42.50 42.50 42.60 41.70 42.80 615,533 25,959,314 42.174 11.99 11.99 12.01 11.76 12.07 2,182,715 11.893 1.92%
1997-06-25 0 41.70 41.70 41.90 41.20 41.70 425,850 17,632,965 41.407 11.76 11.76 11.82 11.62 11.76 1,510,088 11.677 0.72%
1997-06-24 0 41.40 41.30 41.40 41.00 41.40 398,450 16,392,806 41.141 11.67 11.65 11.67 11.56 11.67 1,412,926 11.602 -0.48%
1997-06-23 0 41.60 41.40 41.60 40.70 41.70 1,107,148 45,577,966 41.167 11.73 11.67 11.73 11.48 11.76 3,926,010 11.609 1.96%
1997-06-20 0 40.80 40.80 - 38.40 40.80 1,235,381 48,848,320 39.541 11.51 11.51 - 10.83 11.51 4,380,731 11.151 6.53%
1997-06-19 0 38.30 38.20 38.30 37.20 38.40 504,000 19,019,528 37.737 10.80 10.77 10.80 10.49 10.83 1,787,213 10.642 2.68%
1997-06-18 0 37.30 37.20 37.30 37.00 37.30 303,904 11,272,141 37.091 10.52 10.49 10.52 10.43 10.52 1,077,661 10.460 0.00%
1997-06-17 0 37.30 37.30 37.40 37.00 37.30 290,718 10,818,847 37.214 10.52 10.52 10.55 10.43 10.52 1,030,903 10.495 -0.53%
1997-06-16 0 37.50 37.40 37.60 37.40 37.80 372,400 13,978,100 37.535 10.58 10.55 10.60 10.55 10.66 1,320,552 10.585 -0.27%
1997-06-13 0 37.60 37.50 37.60 37.00 38.10 277,350 10,418,555 37.565 10.60 10.58 10.60 10.43 10.74 983,499 10.593 -0.27%
1997-06-12 0 37.70 37.70 37.90 37.70 38.50 443,652 16,901,505 38.096 10.63 10.63 10.69 10.63 10.86 1,573,215 10.743 -1.31%
1997-06-11 0 38.20 38.00 38.20 37.90 38.20 461,600 17,533,215 37.984 10.77 10.72 10.77 10.69 10.77 1,636,860 10.711 0.26%
1997-06-10 0 38.10 38.10 38.30 38.10 38.50 206,800 7,909,720 38.248 10.74 10.74 10.80 10.74 10.86 733,325 10.786 -0.26%
1997-06-06 0 38.20 38.10 38.30 38.10 38.40 143,139 5,460,593 38.149 10.77 10.74 10.80 10.74 10.83 507,579 10.758 -0.26%
1997-06-05 0 38.30 38.10 38.40 38.10 38.40 482,863 18,455,181 38.220 10.80 10.74 10.83 10.74 10.83 1,712,260 10.778 0.52%
1997-06-04 0 38.10 38.10 38.30 38.10 39.00 371,450 14,301,680 38.502 10.74 10.74 10.80 10.74 11.00 1,317,183 10.858 -1.80%
1997-06-03 0 38.80 38.60 38.80 38.50 39.30 369,880 14,432,724 39.020 10.94 10.89 10.94 10.86 11.08 1,311,616 11.004 -0.77%
1997-06-02 0 39.10 39.10 39.20 38.00 39.20 383,083 14,884,812 38.855 11.03 11.03 11.05 10.72 11.05 1,358,434 10.957 2.89%
1997-05-30 0 38.00 37.80 38.20 37.40 38.00 282,100 10,620,030 37.646 10.72 10.66 10.77 10.55 10.72 1,000,343 10.616 1.33%
1997-05-29 0 37.50 37.30 37.50 37.20 37.90 273,250 10,252,899 37.522 10.58 10.52 10.58 10.49 10.69 968,960 10.581 -1.06%
1997-05-28 0 37.90 37.20 37.90 36.70 38.10 447,700 16,639,400 37.166 10.69 10.49 10.69 10.35 10.74 1,587,570 10.481 2.43%
1997-05-27 0 37.00 36.90 37.00 36.90 37.70 459,180 17,067,479 37.169 10.43 10.41 10.43 10.41 10.63 1,628,278 10.482 -1.86%
1997-05-26 0 37.70 37.70 38.00 37.70 38.10 365,850 13,854,822 37.870 10.63 10.63 10.72 10.63 10.74 1,297,325 10.680 -1.05%
1997-05-23 0 38.10 38.10 38.50 37.60 39.00 656,100 25,184,220 38.385 10.74 10.74 10.86 10.60 11.00 2,326,568 10.825 -2.56%
1997-05-22 0 39.10 39.00 39.10 38.80 39.60 385,242 15,079,807 39.144 11.03 11.00 11.03 10.94 11.17 1,366,090 11.039 -1.26%
1997-05-21 0 39.60 39.30 39.70 39.30 39.80 399,350 15,770,810 39.491 11.17 11.08 11.20 11.08 11.22 1,416,118 11.137 0.51%
1997-05-20 0 39.40 39.40 39.80 38.50 39.80 1,137,910 44,539,067 39.141 11.11 11.11 11.22 10.86 11.22 4,035,094 11.038 -0.25%
1997-05-19 0 39.50 39.50 39.60 37.40 39.60 1,211,259 47,403,799 39.136 11.14 11.14 11.17 10.55 11.17 4,295,193 11.036 5.05%
1997-05-16 0 37.60 37.60 37.70 36.80 37.60 873,950 32,529,495 37.221 10.60 10.60 10.63 10.38 10.60 3,099,077 10.497 2.17%
1997-05-15 0 36.80 36.70 36.80 36.20 37.20 1,193,037 43,930,136 36.822 10.38 10.35 10.38 10.21 10.49 4,230,577 10.384 2.22%
1997-05-14 0 36.00 35.90 36.10 35.80 36.20 702,500 25,359,981 36.100 10.15 10.12 10.18 10.10 10.21 2,491,105 10.180 -1.37%
1997-05-13 0 36.50 36.60 36.70 36.00 36.90 906,113 32,997,006 36.416 10.29 10.32 10.35 10.15 10.41 3,213,128 10.269 0.83%
1997-05-12 0 36.20 36.20 36.30 35.10 36.40 892,347 32,106,697 35.980 10.21 10.21 10.24 9.898 10.26 3,164,313 10.146 2.84%
1997-05-09 0 35.20 35.00 35.20 34.30 35.20 818,103 28,640,055 35.008 9.927 9.870 9.927 9.673 9.927 2,901,040 9.8723 3.23%
1997-05-08 0 34.10 34.10 34.20 33.80 34.10 262,600 8,915,819 33.952 9.616 9.616 9.645 9.532 9.616 931,195 9.5746 0.00%
1997-05-07 0 34.10 33.90 34.10 33.50 34.20 498,130 16,883,380 33.894 9.616 9.560 9.616 9.447 9.645 1,766,397 9.5581 2.10%
1997-05-06 0 33.40 32.60 33.50 32.80 34.00 642,300 21,331,560 33.211 9.419 9.193 9.447 9.250 9.588 2,277,632 9.3657 0.00%
1997-05-05 0 33.40 33.40 33.50 32.70 33.50 997,983 32,889,004 32.955 9.419 9.419 9.447 9.222 9.447 3,538,905 9.2936 3.73%
1997-05-02 0 32.20 32.10 32.20 31.60 32.40 501,450 16,126,875 32.160 9.081 9.052 9.081 8.911 9.137 1,778,170 9.0694 1.90%
1997-05-01 0 31.60 31.50 31.60 31.50 32.30 63,200 2,022,680 32.004 8.911 8.883 8.911 8.883 9.109 224,111 9.0254 -1.86%
1997-04-30 0 32.20 32.20 32.30 31.70 32.30 402,000 12,873,410 32.023 9.081 9.081 9.109 8.940 9.109 1,425,515 9.0307 1.90%
1997-04-29 0 31.60 31.50 31.60 31.40 31.60 153,600 4,843,960 31.536 8.911 8.883 8.911 8.855 8.911 544,674 8.8933 0.96%
1997-04-28 0 31.30 31.10 31.30 31.20 31.50 130,400 4,084,640 31.324 8.827 8.770 8.827 8.799 8.883 462,406 8.8335 -1.26%
1997-04-25 0 31.70 31.70 31.90 31.10 31.70 254,000 7,962,160 31.347 8.940 8.940 8.996 8.770 8.940 900,698 8.8400 1.93%
1997-04-24 0 31.10 31.10 31.20 31.00 31.20 191,206 5,946,424 31.100 8.770 8.770 8.799 8.742 8.799 678,027 8.7702 0.00%
1997-04-23 0 31.10 31.10 31.30 31.00 31.20 537,593 16,704,267 31.072 8.770 8.770 8.827 8.742 8.799 1,906,335 8.7625 0.32%
1997-04-22 0 31.00 31.00 31.10 30.90 31.20 690,800 21,467,520 31.076 8.742 8.742 8.770 8.714 8.799 2,449,616 8.7636 0.00%
1997-04-21 0 31.00 30.90 31.00 30.90 31.70 302,400 9,532,919 31.524 8.742 8.714 8.742 8.714 8.940 1,072,328 8.8899 -2.21%
1997-04-18 0 31.70 - 31.70 31.50 31.80 157,600 5,003,840 31.750 8.940 - 8.940 8.883 8.968 558,859 8.9537 -0.94%
1997-04-17 0 32.00 31.90 32.00 31.70 32.40 664,400 21,295,692 32.053 9.024 8.996 9.024 8.940 9.137 2,356,000 9.0389 2.56%
1997-04-16 0 31.20 31.20 31.30 31.10 31.70 94,800 2,959,920 31.223 8.799 8.799 8.827 8.770 8.940 336,166 8.8049 1.30%
1997-04-15 0 30.80 30.70 30.80 30.60 30.80 495,592 15,229,580 30.730 8.686 8.658 8.686 8.629 8.686 1,757,397 8.6660 0.00%
1997-04-14 0 30.80 30.70 30.80 30.60 31.00 204,004 6,271,882 30.744 8.686 8.658 8.686 8.629 8.742 723,410 8.6699 -0.65%
1997-04-11 0 31.00 31.00 31.40 30.90 31.30 191,600 5,975,560 31.188 8.742 8.742 8.855 8.714 8.827 679,425 8.7950 0.00%
1997-04-10 0 31.00 30.90 31.40 30.80 31.40 87,020 2,691,620 30.931 8.742 8.714 8.855 8.686 8.855 308,578 8.7227 -2.76%
1997-04-09 0 32.60 - 32.60 32.60 33.10 259,550 8,514,635 32.805 8.990 - 8.990 8.990 9.128 941,166 9.0469 -1.51%
1997-04-08 0 33.10 32.80 33.10 32.00 33.20 552,800 17,983,080 32.531 9.128 9.045 9.128 8.825 9.156 2,004,532 8.9712 4.09%
1997-04-07 0 31.80 31.70 31.80 31.60 32.00 207,915 6,545,488 31.482 8.770 8.742 8.770 8.714 8.825 753,930 8.6818 1.27%
1997-04-04 0 31.40 31.40 31.50 29.90 31.40 151,582 4,602,129 30.361 8.659 8.659 8.687 8.246 8.659 549,658 8.3727 5.02%
1997-04-03 0 29.90 29.90 29.95 29.70 30.20 411,200 12,305,760 29.926 8.246 8.246 8.259 8.191 8.328 1,491,070 8.2530 0.67%
1997-04-02 0 29.70 29.70 29.80 29.40 29.70 191,600 5,669,188 29.589 8.191 8.191 8.218 8.108 8.191 694,769 8.1598 1.37%
1997-04-01 0 29.30 29.30 29.35 29.00 29.95 253,600 7,438,240 29.331 8.080 8.080 8.094 7.997 8.259 919,590 8.0886 -2.98%
1997-03-27 0 30.20 30.00 30.20 30.00 30.40 295,600 8,958,240 30.305 8.328 8.273 8.328 8.273 8.384 1,071,888 8.3574 -0.66%
1997-03-26 0 30.40 30.40 30.50 30.40 30.60 224,000 6,833,686 30.508 8.384 8.384 8.411 8.384 8.439 812,256 8.4132 -0.65%
1997-03-25 0 30.60 30.50 30.60 30.50 30.90 210,400 6,440,580 30.611 8.439 8.411 8.439 8.411 8.521 762,941 8.4418 0.99%
1997-03-24 0 30.30 30.20 30.30 29.90 30.30 284,600 8,558,288 30.071 8.356 8.328 8.356 8.246 8.356 1,032,000 8.2929 0.66%
1997-03-21 0 30.10 30.00 30.10 29.90 30.50 600,600 18,093,060 30.125 8.301 8.273 8.301 8.246 8.411 2,177,862 8.3077 -1.63%
1997-03-20 0 30.60 30.30 30.60 30.30 32.10 242,200 7,673,100 31.681 8.439 8.356 8.439 8.356 8.852 878,252 8.7368 -3.47%
1997-03-19 0 31.70 - 31.70 31.70 32.00 219,200 6,988,160 31.880 8.742 - 8.742 8.742 8.825 794,851 8.7918 -0.94%
1997-03-18 0 32.00 32.00 32.10 31.80 32.20 482,600 15,437,860 31.989 8.825 8.825 8.852 8.770 8.880 1,749,977 8.8218 -0.62%
1997-03-17 0 32.20 32.10 32.20 31.00 32.20 461,400 14,516,817 31.463 8.880 8.852 8.880 8.549 8.880 1,673,103 8.6766 3.87%
1997-03-14 0 31.00 31.00 31.10 30.90 31.20 497,262 15,447,382 31.065 8.549 8.549 8.577 8.521 8.604 1,803,143 8.5669 -1.27%
1997-03-13 0 31.40 31.30 31.40 31.30 32.00 1,007,700 32,130,104 31.885 8.659 8.632 8.659 8.632 8.825 3,654,065 8.7930 -2.18%
1997-03-12 0 32.10 32.00 32.10 31.80 32.40 648,800 20,780,400 32.029 8.852 8.825 8.852 8.770 8.935 2,352,642 8.8328 0.63%
1997-03-11 0 31.90 31.80 32.00 31.30 32.40 1,539,370 49,234,570 31.984 8.797 8.770 8.825 8.632 8.935 5,581,977 8.8203 3.57%
1997-03-10 0 30.80 30.70 30.80 30.70 31.30 563,250 17,427,072 30.940 8.494 8.466 8.494 8.466 8.632 2,042,425 8.5325 -0.96%
1997-03-07 0 31.10 31.00 31.20 30.80 31.70 638,835 19,819,449 31.024 8.577 8.549 8.604 8.494 8.742 2,316,507 8.5557 -1.89%
1997-03-06 0 31.70 31.40 31.70 31.20 32.40 724,400 23,041,432 31.808 8.742 8.659 8.742 8.604 8.935 2,626,778 8.7717 -2.16%
1997-03-05 0 32.40 32.30 32.50 32.40 32.80 242,900 7,884,910 32.462 8.935 8.908 8.963 8.935 9.045 880,790 8.9521 -0.92%
1997-03-04 0 32.70 32.70 33.00 32.50 33.10 375,600 12,315,400 32.789 9.018 9.018 9.101 8.963 9.128 1,361,980 9.0423 -0.91%
1997-03-03 0 33.00 32.90 33.00 32.60 33.10 339,200 11,155,840 32.889 9.101 9.073 9.101 8.990 9.128 1,229,988 9.0699 1.85%
1997-02-28 0 32.40 32.40 32.50 32.30 33.30 538,416 17,693,198 32.862 8.935 8.935 8.963 8.908 9.183 1,952,374 9.0624 -2.11%
1997-02-27 0 33.10 33.00 33.20 32.70 33.20 786,000 25,991,538 33.068 9.128 9.101 9.156 9.018 9.156 2,850,149 9.1194 -0.60%
1997-02-26 0 33.30 33.20 33.30 33.30 33.60 671,050 22,471,905 33.488 9.183 9.156 9.183 9.183 9.266 2,433,324 9.2351 -0.60%
1997-02-25 0 33.50 33.40 33.60 33.30 33.60 463,600 15,514,760 33.466 9.238 9.211 9.266 9.183 9.266 1,681,080 9.2290 0.30%
1997-02-24 0 33.40 33.40 33.50 33.20 33.50 97,000 3,243,000 33.433 9.211 9.211 9.238 9.156 9.238 351,736 9.2200 -0.30%
1997-02-21 0 33.50 33.20 33.70 33.30 33.70 712,560 23,848,740 33.469 9.238 9.156 9.294 9.183 9.294 2,583,845 9.2299 0.60%
1997-02-20 0 33.30 33.20 33.50 33.00 33.60 757,725 25,285,698 33.371 9.183 9.156 9.238 9.101 9.266 2,747,620 9.2028 0.91%
1997-02-19 0 33.00 33.00 33.10 32.90 33.50 247,000 8,169,640 33.075 9.101 9.101 9.128 9.073 9.238 895,657 9.1214 -1.49%
1997-02-18 0 33.50 33.30 33.50 33.30 33.70 168,450 5,645,760 33.516 9.238 9.183 9.238 9.183 9.294 610,824 9.2429 -1.18%
1997-02-17 0 33.90 33.90 34.00 33.10 34.00 423,200 14,326,840 33.854 9.349 9.349 9.376 9.128 9.376 1,534,584 9.3360 2.73%
1997-02-14 0 33.00 33.00 33.20 33.00 34.20 248,050 8,396,205 33.849 9.101 9.101 9.156 9.101 9.432 899,465 9.3347 -4.07%
1997-02-13 0 34.40 - 34.20 34.20 35.10 278,000 9,679,152 34.817 9.487 - 9.432 9.432 9.680 1,008,068 9.6017 -1.99%
1997-02-12 0 35.10 34.90 35.10 34.90 35.10 88,900 3,111,910 35.005 9.680 9.625 9.680 9.625 9.680 322,364 9.6534 0.29%
1997-02-11 0 35.00 35.00 35.30 35.00 35.30 182,800 6,430,560 35.178 9.652 9.652 9.735 9.652 9.735 662,859 9.7012 -0.85%
1997-02-10 0 35.30 35.20 35.30 35.10 35.40 243,200 8,563,220 35.211 9.735 9.707 9.735 9.680 9.762 881,878 9.7102 0.28%
1997-02-05 0 35.20 35.10 35.20 34.70 35.20 273,512 9,560,491 34.955 9.707 9.680 9.707 9.569 9.707 991,794 9.6396 1.73%
1997-02-04 0 34.60 34.60 34.80 34.60 35.10 459,400 15,979,120 34.783 9.542 9.542 9.597 9.542 9.680 1,665,850 9.5922 -1.42%
1997-02-03 0 35.10 34.90 35.10 34.90 35.10 311,528 10,901,298 34.993 9.680 9.625 9.680 9.625 9.680 1,129,645 9.6502 0.29%
1997-01-31 0 35.00 34.80 34.90 34.90 35.00 225,400 7,874,200 34.934 9.652 9.597 9.625 9.625 9.652 817,333 9.6340 0.86%
1997-01-30 0 34.70 34.70 34.80 34.70 34.90 109,840 3,826,328 34.835 9.569 9.569 9.597 9.569 9.625 398,296 9.6068 0.29%
1997-01-29 0 34.60 34.60 34.80 34.60 35.00 322,400 11,246,840 34.885 9.542 9.542 9.597 9.542 9.652 1,169,069 9.6203 -1.14%
1997-01-28 0 35.00 34.90 35.00 34.80 35.00 424,600 14,830,424 34.928 9.652 9.625 9.652 9.597 9.652 1,539,661 9.6323 0.86%
1997-01-27 0 34.70 34.60 34.80 34.60 35.40 337,400 11,772,193 34.891 9.569 9.542 9.597 9.542 9.762 1,223,461 9.6220 -2.53%
1997-01-24 0 35.60 35.60 35.80 35.00 35.60 241,750 8,524,205 35.260 9.818 9.818 9.873 9.652 9.818 876,620 9.7239 0.85%
1997-01-23 0 35.30 35.30 35.40 35.30 35.90 174,200 6,210,390 35.651 9.735 9.735 9.762 9.735 9.900 631,674 9.8316 -1.67%
1997-01-22 0 35.90 35.90 36.00 35.70 36.10 798,903 28,701,522 35.926 9.900 9.900 9.928 9.845 9.955 2,896,937 9.9075 0.56%
1997-01-21 0 35.70 35.70 36.10 35.00 36.40 1,357,531 48,027,687 35.379 9.845 9.845 9.955 9.652 10.04 4,922,602 9.7566 -1.92%
1997-01-20 1 36.40 - - - - 0 0 - 10.04 - - - - 0 - 0.00%
1997-01-17 0 36.40 36.60 36.70 35.00 37.20 1,344,127 48,860,647 36.351 10.04 10.09 10.12 9.652 10.26 4,873,998 10.025 4.00%
1997-01-16 0 35.00 35.00 35.10 34.70 35.50 289,174 10,114,203 34.976 9.652 9.652 9.680 9.569 9.790 1,048,586 9.6456 -0.28%
1997-01-15 0 35.10 35.00 35.10 33.30 35.10 1,315,100 45,084,434 34.282 9.680 9.652 9.680 9.183 9.680 4,768,741 9.4542 7.01%
1997-01-14 0 32.80 32.80 32.90 31.30 33.00 1,074,200 34,879,370 32.470 9.045 9.045 9.073 8.632 9.101 3,895,203 8.9544 4.79%
1997-01-13 0 31.30 31.20 31.30 31.10 32.20 658,600 20,738,180 31.488 8.632 8.604 8.632 8.577 8.880 2,388,178 8.6837 0.64%
1997-01-10 0 31.10 31.00 31.10 30.90 31.40 745,293 23,260,928 31.210 8.577 8.549 8.577 8.521 8.659 2,702,539 8.6071 0.32%
1997-01-09 0 31.00 30.90 31.10 30.80 31.40 379,325 11,812,148 31.140 8.549 8.521 8.577 8.494 8.659 1,375,487 8.5876 -1.59%
1997-01-08 0 31.50 31.50 31.70 31.50 32.10 624,104 19,786,554 31.704 8.687 8.687 8.742 8.687 8.852 2,263,091 8.7432 -1.87%
1997-01-07 0 32.10 32.10 32.20 31.90 32.20 432,000 13,862,560 32.089 8.852 8.852 8.880 8.797 8.880 1,566,494 8.8494 1.26%
1997-01-06 0 31.70 31.70 32.00 31.30 31.80 199,013 6,299,657 31.654 8.742 8.742 8.825 8.632 8.770 721,650 8.7295 2.26%
1997-01-03 0 31.00 30.80 31.00 30.80 31.20 175,800 5,444,240 30.968 8.549 8.494 8.549 8.494 8.604 637,476 8.5403 -0.64%
1997-01-02 0 31.20 31.10 31.20 31.00 31.40 212,519 6,632,013 31.207 8.604 8.577 8.604 8.549 8.659 770,624 8.6060 -0.64%
1996-12-31 0 31.40 31.40 31.50 31.20 31.60 108,000 3,397,760 31.461 8.659 8.659 8.687 8.604 8.714 391,624 8.6761 -1.57%
1996-12-30 0 31.90 31.80 31.90 31.80 32.00 203,750 6,500,320 31.903 8.797 8.770 8.797 8.770 8.825 738,827 8.7982 0.31%
1996-12-27 0 31.80 31.70 31.80 31.70 32.70 206,611 6,627,144 32.075 8.770 8.742 8.770 8.742 9.018 749,201 8.8456 -0.63%
1996-12-24 0 32.00 32.00 - 31.10 32.30 361,050 11,410,300 31.603 8.825 8.825 - 8.577 8.908 1,309,219 8.7153 2.89%
1996-12-23 0 31.10 31.00 31.10 29.90 31.10 390,200 11,862,000 30.400 8.577 8.549 8.577 8.246 8.577 1,414,921 8.3835 4.19%
1996-12-20 0 29.85 29.80 29.85 29.60 29.90 339,450 10,084,575 29.709 8.232 8.218 8.232 8.163 8.246 1,230,894 8.1929 1.88%
1996-12-19 0 29.30 29.20 29.40 29.00 29.60 559,246 16,392,650 29.312 8.080 8.053 8.108 7.997 8.163 2,027,906 8.0835 1.03%
1996-12-18 0 29.00 28.80 29.20 29.00 29.90 242,000 7,125,461 29.444 7.997 7.942 8.053 7.997 8.246 877,527 8.1199 -3.33%
1996-12-17 0 30.00 29.55 30.00 29.40 30.00 231,409 6,844,541 29.578 8.273 8.149 8.273 8.108 8.273 839,122 8.1568 0.00%
1996-12-16 0 30.00 29.90 30.00 29.50 30.00 381,450 11,320,205 29.677 8.273 8.246 8.273 8.135 8.273 1,383,192 8.1841 1.87%
1996-12-13 0 29.45 29.45 29.55 29.45 29.85 209,450 6,210,875 29.653 8.122 8.122 8.149 8.122 8.232 759,496 8.1776 -1.83%
1996-12-12 0 30.00 29.95 30.00 29.85 30.10 528,000 15,834,616 29.990 8.273 8.259 8.273 8.232 8.301 1,914,604 8.2704 0.00%
1996-12-11 0 30.00 30.00 30.20 29.50 31.00 791,600 23,748,700 30.001 8.273 8.273 8.328 8.135 8.549 2,870,455 8.2735 1.69%
1996-12-10 0 29.50 29.50 29.55 29.10 29.60 1,070,250 31,433,730 29.370 8.135 8.135 8.149 8.025 8.163 3,880,880 8.0996 1.90%
1996-12-09 0 28.95 28.85 28.95 28.80 29.40 730,847 21,221,063 29.036 7.984 7.956 7.984 7.942 8.108 2,650,156 8.0075 -1.86%
1996-12-06 0 29.50 29.45 29.50 29.00 30.30 723,600 21,450,940 29.645 8.135 8.122 8.135 7.997 8.356 2,623,878 8.1753 -3.28%
1996-12-05 0 30.50 30.40 30.50 30.00 30.90 722,305 21,994,759 30.451 8.411 8.384 8.411 8.273 8.521 2,619,182 8.3976 -1.93%
1996-12-04 0 31.10 31.00 31.10 31.00 31.40 415,350 12,958,640 31.199 8.577 8.549 8.577 8.549 8.659 1,506,119 8.6040 -1.27%
1996-12-03 0 31.50 31.40 31.50 31.40 31.60 219,600 6,913,800 31.484 8.687 8.659 8.687 8.659 8.714 796,301 8.6824 -0.32%
1996-12-02 0 31.60 31.40 31.90 31.10 31.80 287,383 9,041,383 31.461 8.714 8.659 8.797 8.577 8.770 1,042,092 8.6762 1.61%
1996-11-29 0 31.10 31.10 31.20 30.70 31.50 220,114 6,837,261 31.062 8.577 8.577 8.604 8.466 8.687 798,165 8.5662 -1.89%
1996-11-28 0 31.70 31.60 31.70 31.50 32.30 499,400 15,926,845 31.892 8.742 8.714 8.742 8.687 8.908 1,810,896 8.7950 -1.86%
1996-11-27 0 32.30 32.30 32.40 31.60 32.40 228,312 7,315,574 32.042 8.908 8.908 8.935 8.714 8.935 827,892 8.8364 -0.92%
1996-11-26 0 32.60 32.50 32.60 32.10 32.60 417,226 13,507,714 32.375 8.990 8.963 8.990 8.852 8.990 1,512,921 8.9282 0.31%
1996-11-25 0 32.50 32.10 32.50 32.10 32.50 399,027 12,859,776 32.228 8.963 8.852 8.963 8.852 8.963 1,446,929 8.8876 0.62%
1996-11-22 0 32.30 32.20 32.40 31.70 32.30 307,909 9,876,605 32.076 8.908 8.880 8.935 8.742 8.908 1,116,522 8.8459 1.25%
1996-11-21 0 31.90 31.70 32.00 31.00 32.00 554,213 17,333,704 31.276 8.797 8.742 8.825 8.549 8.825 2,009,656 8.6252 3.24%
1996-11-20 0 30.90 30.80 30.90 29.90 30.90 442,905 13,479,645 30.435 8.521 8.494 8.521 8.246 8.521 1,606,037 8.3931 3.52%
1996-11-19 0 29.85 29.75 29.85 29.80 30.30 297,250 8,920,955 30.012 8.232 8.204 8.232 8.218 8.356 1,077,871 8.2765 -1.49%
1996-11-18 0 30.30 30.10 30.30 30.10 30.50 318,450 9,664,665 30.349 8.356 8.301 8.356 8.301 8.411 1,154,745 8.3695 1.17%
1996-11-15 0 29.95 29.95 30.20 29.90 30.30 482,350 14,541,415 30.147 8.259 8.259 8.328 8.246 8.356 1,749,070 8.3138 0.17%
1996-11-14 0 29.90 29.90 29.95 29.90 30.10 561,050 16,814,140 29.969 8.246 8.246 8.259 8.246 8.301 2,034,448 8.2647 -0.17%
1996-11-13 0 29.95 29.75 30.00 29.50 30.00 1,124,400 33,510,960 29.803 8.259 8.204 8.273 8.135 8.273 4,077,236 8.2190 2.22%
1996-11-12 0 29.30 29.30 29.40 28.90 29.45 368,340 10,754,920 29.198 8.080 8.080 8.108 7.970 8.122 1,335,654 8.0522 1.56%
1996-11-11 0 28.85 28.85 28.90 28.80 28.90 197,650 5,619,800 28.433 7.956 7.956 7.970 7.942 7.970 716,707 7.8411 0.17%
1996-11-08 0 28.80 28.80 29.00 28.45 29.50 208,800 5,972,740 28.605 7.942 7.942 7.997 7.846 8.135 757,139 7.8886 -2.54%
1996-11-07 0 29.55 29.50 29.55 29.10 29.70 825,100 24,351,868 29.514 8.149 8.135 8.149 8.025 8.191 2,991,931 8.1392 1.90%
1996-11-06 0 29.00 29.00 29.05 28.30 29.00 362,250 10,450,285 28.848 7.997 7.997 8.011 7.804 7.997 1,313,571 7.9556 2.84%
1996-11-05 0 28.20 28.15 28.20 27.95 28.20 290,800 8,159,956 28.060 7.777 7.763 7.777 7.708 7.777 1,054,483 7.7384 0.89%
1996-11-04 0 27.95 27.95 28.00 27.60 28.20 412,873 11,522,893 27.909 7.708 7.708 7.722 7.611 7.777 1,497,137 7.6966 1.64%
1996-11-01 0 27.50 27.50 27.55 27.40 27.55 382,990 10,529,400 27.493 7.584 7.584 7.598 7.556 7.598 1,388,777 7.5818 0.55%
1996-10-31 0 27.35 27.30 27.35 27.10 27.35 401,202 10,921,394 27.222 7.542 7.529 7.542 7.474 7.542 1,454,816 7.5071 0.74%
1996-10-30 0 27.15 27.05 27.15 26.95 27.20 369,750 10,014,660 27.085 7.487 7.460 7.487 7.432 7.501 1,340,767 7.4694 0.18%
1996-10-29 0 27.10 27.05 27.10 26.90 27.10 541,779 14,655,110 27.050 7.474 7.460 7.474 7.418 7.474 1,964,568 7.4597 0.56%
1996-10-28 0 26.95 26.90 26.95 26.90 27.05 578,633 15,615,275 26.986 7.432 7.418 7.432 7.418 7.460 2,098,206 7.4422 -0.55%
1996-10-25 0 27.10 27.10 27.20 27.00 27.15 751,050 20,355,945 27.103 7.474 7.474 7.501 7.446 7.487 2,723,415 7.4744 0.00%
1996-10-24 0 27.10 27.10 27.15 26.90 27.15 337,589 9,126,510 27.034 7.474 7.474 7.487 7.418 7.487 1,224,146 7.4554 1.31%
1996-10-23 0 26.75 26.75 26.90 26.35 26.80 119,900 3,187,160 26.582 7.377 7.377 7.418 7.267 7.391 434,775 7.3306 1.33%
1996-10-22 0 26.40 26.25 26.40 26.35 27.00 139,609 3,726,038 26.689 7.280 7.239 7.280 7.267 7.446 506,242 7.3602 -2.04%
1996-10-18 0 26.95 26.95 27.00 26.85 27.10 399,437 10,764,096 26.948 7.432 7.432 7.446 7.405 7.474 1,448,416 7.4316 0.00%
1996-10-17 0 26.95 26.95 27.00 26.50 26.95 154,013 4,143,707 26.905 7.432 7.432 7.446 7.308 7.432 558,473 7.4197 1.32%
1996-10-16 0 26.60 26.60 26.80 26.60 27.20 430,000 11,557,850 26.879 7.336 7.336 7.391 7.336 7.501 1,559,242 7.4125 -0.75%
1996-10-15 0 26.80 26.75 26.80 26.70 26.85 115,200 3,085,980 26.788 7.391 7.377 7.391 7.363 7.405 417,732 7.3875 0.00%
1996-10-14 0 26.80 26.75 26.80 26.75 26.85 156,453 4,194,679 26.811 7.391 7.377 7.391 7.377 7.405 567,321 7.3938 -0.19%
1996-10-11 0 26.85 26.80 26.85 26.80 26.90 91,977 2,469,433 26.848 7.405 7.391 7.405 7.391 7.418 333,522 7.4041 -0.19%
1996-10-10 0 26.90 26.60 27.00 26.50 26.95 295,500 7,923,770 26.815 7.418 7.336 7.446 7.308 7.432 1,071,525 7.3949 1.13%
1996-10-09 0 26.60 26.50 26.70 26.00 26.60 180,000 4,750,320 26.391 7.336 7.308 7.363 7.170 7.336 652,706 7.2779 1.14%
1996-10-08 0 26.30 26.20 26.40 26.10 26.50 285,400 7,516,220 26.336 7.253 7.225 7.280 7.198 7.308 1,034,901 7.2627 -1.50%
1996-10-07 0 26.70 26.50 26.70 26.50 26.90 549,000 14,669,320 26.720 7.363 7.308 7.363 7.308 7.418 1,990,753 7.3687 0.75%
1996-10-04 0 26.50 26.45 26.55 26.45 26.75 215,200 5,727,580 26.615 7.308 7.294 7.322 7.294 7.377 780,346 7.3398 -0.75%
1996-10-03 0 26.70 26.70 26.80 26.65 26.75 120,959 3,230,378 26.706 7.363 7.363 7.391 7.349 7.377 438,615 7.3650 0.38%
1996-10-02 0 26.60 26.55 26.60 26.60 26.85 137,646 3,699,080 26.874 7.336 7.322 7.336 7.336 7.405 499,124 7.4111 -1.48%
1996-10-01 0 27.00 26.95 27.00 27.00 27.20 736,234 19,975,608 27.132 7.446 7.432 7.446 7.446 7.501 2,669,690 7.4824 -0.74%
1996-09-30 0 27.20 27.15 27.20 27.00 27.20 256,800 6,967,880 27.133 7.501 7.487 7.501 7.446 7.501 931,194 7.4827 0.37%
1996-09-27 0 27.10 27.00 27.20 26.95 27.15 344,796 9,327,198 27.051 7.474 7.446 7.501 7.432 7.487 1,250,280 7.4601 0.00%
1996-09-26 0 27.10 27.05 27.15 26.60 27.15 369,400 9,983,970 27.028 7.474 7.460 7.487 7.336 7.487 1,339,497 7.4535 1.88%
1996-09-25 0 26.60 26.60 26.70 26.50 27.00 105,201 2,815,566 26.764 7.336 7.336 7.363 7.308 7.446 381,474 7.3808 -1.48%
1996-09-24 0 27.00 27.00 27.05 26.40 27.30 1,075,928 29,024,674 26.976 7.446 7.446 7.460 7.280 7.529 3,901,469 7.4394 1.69%
1996-09-23 0 26.55 26.30 26.55 26.20 26.55 76,500 2,011,250 26.291 7.322 7.253 7.322 7.225 7.322 277,400 7.2504 1.14%
1996-09-20 0 26.25 26.10 26.30 26.05 26.30 92,000 2,402,400 26.113 7.239 7.198 7.253 7.184 7.253 333,605 7.2013 -0.19%
1996-09-19 0 26.30 - 26.30 26.10 26.35 67,950 1,783,353 26.245 7.253 - 7.253 7.198 7.267 246,396 7.2377 -0.38%
1996-09-18 0 26.40 26.30 26.40 25.70 26.50 447,450 11,744,480 26.248 7.280 7.253 7.280 7.087 7.308 1,622,518 7.2384 2.13%
1996-09-17 0 25.85 25.85 25.90 25.80 26.40 270,387 7,009,855 25.925 7.129 7.129 7.143 7.115 7.280 980,462 7.1495 -2.08%
1996-09-16 0 26.40 26.20 26.40 25.20 26.40 354,400 9,099,360 25.675 7.280 7.225 7.280 6.950 7.280 1,285,105 7.0806 6.45%
1996-09-13 0 24.80 24.80 24.90 24.65 24.90 122,400 3,037,200 24.814 6.839 6.839 6.867 6.798 6.867 443,840 6.8430 0.61%
1996-09-12 0 24.65 24.65 24.75 24.65 24.80 35,500 877,350 24.714 6.798 6.798 6.825 6.798 6.839 128,728 6.8155 -1.00%
1996-09-11 0 24.90 24.75 24.90 24.80 25.20 147,000 3,666,500 24.942 6.867 6.825 6.867 6.839 6.950 533,043 6.8784 -1.19%
1996-09-10 0 25.20 25.10 25.20 25.10 25.30 42,400 1,067,820 25.184 6.950 6.922 6.950 6.922 6.977 153,748 6.9452 0.60%
1996-09-09 0 25.05 24.95 25.20 24.80 25.10 92,000 2,299,560 24.995 6.908 6.881 6.950 6.839 6.922 333,605 6.8931 1.01%
1996-09-06 0 24.80 24.70 24.85 24.70 24.80 108,000 2,675,600 24.774 6.839 6.812 6.853 6.812 6.839 391,624 6.8321 -0.20%
1996-09-05 0 24.85 24.80 24.85 24.60 24.85 422,000 10,441,240 24.742 6.853 6.839 6.853 6.784 6.853 1,530,233 6.8233 0.00%
1996-09-04 0 24.85 24.70 24.90 24.50 24.85 122,012 3,025,729 24.799 6.853 6.812 6.867 6.756 6.853 442,433 6.8388 2.69%
1996-09-03 0 24.20 24.10 24.30 24.00 25.00 149,200 3,625,820 24.302 6.674 6.646 6.701 6.619 6.894 541,021 6.7018 0.00%
1996-09-02 0 24.20 24.15 24.25 24.20 25.05 223,600 5,472,700 24.475 6.674 6.660 6.688 6.674 6.908 810,806 6.7497 -4.35%
1996-08-30 0 25.30 25.25 25.30 25.30 26.10 116,000 2,962,140 25.536 6.977 6.963 6.977 6.977 7.198 420,633 7.0421 -3.44%
1996-08-29 0 26.20 26.15 26.20 26.15 26.40 65,600 1,718,120 26.191 7.225 7.212 7.225 7.212 7.280 237,875 7.2228 0.04%
1996-08-28 0 26.60 26.55 26.65 26.20 26.65 197,300 5,204,100 26.377 7.223 7.209 7.236 7.114 7.236 726,638 7.1619 0.19%
1996-08-27 0 26.55 26.50 26.60 26.50 26.90 176,800 4,706,160 26.619 7.209 7.195 7.223 7.195 7.304 651,139 7.2276 -2.03%
1996-08-23 0 27.10 26.90 27.10 26.20 27.15 389,919 10,355,249 26.557 7.358 7.304 7.358 7.114 7.372 1,436,037 7.2110 3.24%
1996-08-22 0 26.25 26.25 26.35 26.10 26.45 404,147 10,630,667 26.304 7.128 7.128 7.155 7.087 7.182 1,488,437 7.1422 0.38%
1996-08-21 0 26.15 26.10 26.15 25.70 26.30 491,200 12,793,423 26.045 7.100 7.087 7.100 6.978 7.141 1,809,046 7.0719 1.75%
1996-08-20 0 25.70 25.70 25.80 25.30 26.00 258,240 6,629,404 25.671 6.978 6.978 7.005 6.870 7.060 951,075 6.9704 -0.77%
1996-08-19 0 25.90 25.85 25.90 25.40 26.10 547,750 14,077,585 25.701 7.032 7.019 7.032 6.897 7.087 2,017,314 6.9784 1.97%
1996-08-16 0 25.40 25.35 25.40 25.05 25.40 418,702 10,562,486 25.227 6.897 6.883 6.897 6.802 6.897 1,542,042 6.8497 1.20%
1996-08-15 0 25.10 25.05 25.20 24.90 25.40 542,830 13,626,341 25.102 6.815 6.802 6.842 6.761 6.897 1,999,194 6.8159 0.80%
1996-08-14 0 24.90 24.90 24.95 24.25 24.90 502,531 12,353,796 24.583 6.761 6.761 6.775 6.584 6.761 1,850,777 6.6749 2.05%
1996-08-13 0 24.40 24.40 24.50 23.80 24.60 1,011,207 24,578,256 24.306 6.625 6.625 6.652 6.462 6.680 3,724,185 6.5996 2.74%
1996-08-12 0 23.75 23.60 24.20 23.70 24.90 555,300 13,592,525 24.478 6.449 6.408 6.571 6.435 6.761 2,045,120 6.6463 -4.23%
1996-08-09 0 24.80 24.75 24.80 24.40 24.80 382,400 9,421,940 24.639 6.734 6.720 6.734 6.625 6.734 1,408,345 6.6901 0.00%
1996-08-08 0 24.80 - 24.80 24.80 25.20 629,925 15,713,324 24.945 6.734 - 6.734 6.734 6.842 2,319,957 6.7731 -0.40%
1996-08-07 0 24.90 24.85 25.00 24.35 24.90 753,200 18,582,580 24.672 6.761 6.747 6.788 6.612 6.761 2,773,968 6.6989 2.26%
1996-08-06 0 24.35 24.35 24.40 23.90 24.35 885,400 21,323,250 24.083 6.612 6.612 6.625 6.489 6.612 3,260,849 6.5392 2.31%
1996-08-05 0 23.80 23.80 23.85 23.75 24.20 513,200 12,235,260 23.841 6.462 6.462 6.476 6.449 6.571 1,890,070 6.4734 1.28%
1996-08-02 0 23.50 23.50 23.55 23.00 23.60 288,948 6,778,749 23.460 6.381 6.381 6.394 6.245 6.408 1,064,170 6.3700 2.62%
1996-08-01 0 22.90 22.90 23.00 22.60 23.00 641,567 14,661,511 22.853 6.218 6.218 6.245 6.136 6.245 2,362,834 6.2051 1.33%
1996-07-31 0 22.60 22.55 22.60 22.40 23.00 108,400 2,456,320 22.660 6.136 6.123 6.136 6.082 6.245 399,227 6.1527 -0.66%
1996-07-30 0 22.75 22.70 22.75 22.75 23.00 125,200 2,858,160 22.829 6.177 6.164 6.177 6.177 6.245 461,100 6.1986 -1.73%
1996-07-29 0 23.15 23.10 23.30 23.05 23.25 84,600 1,957,520 23.139 6.286 6.272 6.327 6.259 6.313 311,574 6.2827 0.87%
1996-07-26 0 22.95 22.95 23.40 22.95 23.70 149,300 3,470,615 23.246 6.231 6.231 6.354 6.231 6.435 549,859 6.3118 -2.34%
1996-07-25 0 23.50 23.45 23.50 23.35 23.50 116,950 2,743,573 23.459 6.381 6.367 6.381 6.340 6.381 430,716 6.3698 0.00%
1996-07-24 0 23.50 23.35 23.50 23.20 23.50 318,400 7,457,600 23.422 6.381 6.340 6.381 6.299 6.381 1,172,639 6.3597 1.73%
1996-07-23 0 23.10 23.05 23.20 23.00 23.20 157,457 3,636,012 23.092 6.272 6.259 6.299 6.245 6.299 579,900 6.2701 -0.43%
1996-07-22 0 23.20 23.15 23.20 23.15 23.20 129,450 3,000,888 23.182 6.299 6.286 6.299 6.286 6.299 476,753 6.2944 0.00%
1996-07-19 0 23.20 23.20 23.40 22.90 23.35 151,100 3,501,920 23.176 6.299 6.299 6.354 6.218 6.340 556,488 6.2929 2.43%
1996-07-18 0 22.65 22.50 22.70 22.60 23.00 218,000 4,968,060 22.789 6.150 6.109 6.164 6.136 6.245 802,874 6.1878 -1.52%
1996-07-17 0 23.00 23.00 23.05 23.00 23.50 80,000 1,855,580 23.195 6.245 6.245 6.259 6.245 6.381 294,633 6.2979 -1.50%
1996-07-16 0 23.35 23.25 23.40 23.15 23.35 53,350 1,238,990 23.224 6.340 6.313 6.354 6.286 6.340 196,483 6.3058 -0.64%
1996-07-15 0 23.50 23.45 23.50 23.40 23.60 139,050 3,266,310 23.490 6.381 6.367 6.381 6.354 6.408 512,109 6.3782 -0.42%
1996-07-12 0 23.60 23.60 23.75 23.50 23.65 254,800 6,011,392 23.593 6.408 6.408 6.449 6.381 6.422 938,406 6.4060 0.00%
1996-07-11 0 23.60 23.60 23.70 23.60 23.80 35,111 829,713 23.631 6.408 6.408 6.435 6.408 6.462 129,311 6.4164 -0.84%
1996-07-10 0 23.80 23.70 23.80 23.80 23.90 142,500 3,395,430 23.828 6.462 6.435 6.462 6.462 6.489 524,815 6.4698 0.63%
1996-07-09 0 23.65 23.60 23.65 23.55 23.80 611,334 14,440,202 23.621 6.422 6.408 6.422 6.394 6.462 2,251,488 6.4136 -0.84%
1996-07-08 0 23.85 23.85 23.90 23.75 24.20 1,143,200 27,397,920 23.966 6.476 6.476 6.489 6.449 6.571 4,210,303 6.5074 -3.64%
1996-07-05 0 24.75 24.65 24.80 24.20 24.80 1,185,036 29,150,615 24.599 6.720 6.693 6.734 6.571 6.734 4,364,381 6.6792 3.34%
1996-07-04 0 23.95 23.95 24.05 23.50 24.00 342,281 8,186,804 23.918 6.503 6.503 6.530 6.381 6.517 1,260,590 6.4944 1.91%
1996-07-03 0 23.50 23.45 23.50 23.45 23.55 163,200 3,835,660 23.503 6.381 6.367 6.381 6.367 6.394 601,051 6.3816 0.00%
1996-07-02 0 23.50 23.50 23.55 23.50 23.60 54,800 1,291,460 23.567 6.381 6.381 6.394 6.381 6.408 201,823 6.3990 -0.42%
1996-07-01 0 23.60 23.45 23.60 23.50 23.80 472,400 11,191,500 23.691 6.408 6.367 6.408 6.381 6.462 1,739,807 6.4326 0.64%
1996-06-28 0 23.45 23.45 23.50 23.10 23.50 305,202 7,130,625 23.364 6.367 6.367 6.381 6.272 6.381 1,124,032 6.3438 1.96%
1996-06-27 0 23.00 23.00 23.10 22.90 23.00 488,040 11,212,300 22.974 6.245 6.245 6.272 6.218 6.245 1,797,408 6.2380 0.44%
1996-06-26 0 22.90 22.85 22.90 22.90 23.00 356,800 8,176,740 22.917 6.218 6.204 6.218 6.218 6.245 1,314,062 6.2225 -0.43%
1996-06-25 0 23.00 22.95 23.00 22.90 23.05 183,200 4,209,400 22.977 6.245 6.231 6.245 6.218 6.259 674,709 6.2388 0.00%
1996-06-24 0 23.00 22.75 23.00 22.65 23.10 184,400 4,232,375 22.952 6.245 6.177 6.245 6.150 6.272 679,129 6.2321 1.55%
1996-06-21 0 22.65 22.65 22.70 22.50 22.65 170,949 3,853,768 22.543 6.150 6.150 6.164 6.109 6.150 629,590 6.1211 0.67%
1996-06-19 0 22.50 - 22.55 22.50 22.60 276,800 6,237,913 22.536 6.109 - 6.123 6.109 6.136 1,019,430 6.1190 -0.22%
1996-06-18 0 22.55 22.50 22.75 22.50 22.60 77,000 1,733,320 22.511 6.123 6.109 6.177 6.109 6.136 283,584 6.1122 0.45%
1996-06-14 0 22.45 22.40 22.50 22.40 22.70 157,600 3,545,520 22.497 6.096 6.082 6.109 6.082 6.164 580,427 6.1085 -0.22%
1996-06-13 0 22.50 22.45 22.50 22.45 22.55 112,800 2,537,080 22.492 6.109 6.096 6.109 6.096 6.123 415,432 6.1071 0.22%
1996-06-12 0 22.45 22.40 22.45 22.35 22.45 151,600 3,401,340 22.436 6.096 6.082 6.096 6.069 6.096 558,329 6.0920 0.22%
1996-06-11 0 22.40 22.35 22.40 22.35 22.60 248,000 5,571,120 22.464 6.082 6.069 6.082 6.069 6.136 913,362 6.0996 -0.67%
1996-06-10 0 22.55 22.55 22.65 22.50 22.70 104,400 2,359,340 22.599 6.123 6.123 6.150 6.109 6.164 384,496 6.1362 -1.10%
1996-06-07 0 22.80 22.80 22.90 22.70 22.85 138,400 3,147,740 22.744 6.191 6.191 6.218 6.164 6.204 509,715 6.1755 -0.44%
1996-06-06 0 22.90 22.85 22.90 22.70 23.00 385,400 8,808,400 22.855 6.218 6.204 6.218 6.164 6.245 1,419,394 6.2057 0.88%
1996-06-05 0 22.70 22.60 22.80 22.40 22.80 426,800 9,613,100 22.524 6.164 6.136 6.191 6.082 6.191 1,571,866 6.1157 2.48%
1996-06-04 0 22.15 22.15 - 21.90 22.15 116,100 2,557,930 22.032 6.014 6.014 - 5.946 6.014 427,586 5.9823 1.61%
1996-06-03 0 21.80 21.75 21.80 21.80 22.10 124,000 2,723,692 21.965 5.919 5.906 5.919 5.919 6.001 456,681 5.9641 -1.80%
1996-05-31 0 22.20 22.20 22.40 22.20 22.40 429,044 9,576,556 22.321 6.028 6.028 6.082 6.028 6.082 1,580,131 6.0606 -0.89%
1996-05-30 0 22.40 22.20 22.40 21.90 22.40 83,200 1,851,440 22.253 6.082 6.028 6.082 5.946 6.082 306,418 6.0422 2.28%
1996-05-29 0 21.90 21.85 22.00 21.90 22.00 115,200 2,524,900 21.918 5.946 5.933 5.974 5.946 5.974 424,271 5.9511 -0.45%
1996-05-28 0 22.00 21.90 22.00 21.70 22.00 46,299 1,010,674 21.829 5.974 5.946 5.974 5.892 5.974 170,515 5.9272 1.38%
1996-05-27 0 21.70 21.70 21.90 21.70 21.90 24,300 529,160 21.776 5.892 5.892 5.946 5.892 5.946 89,495 5.9128 -0.91%
1996-05-24 0 21.90 21.90 22.00 21.90 22.10 32,000 702,520 21.954 5.946 5.946 5.974 5.946 6.001 117,853 5.9610 -1.13%
1996-05-23 0 22.15 22.00 22.15 22.10 22.50 61,600 1,370,180 22.243 6.014 5.974 6.014 6.001 6.109 226,867 6.0396 -0.67%
1996-05-22 0 22.30 22.30 22.40 22.30 22.75 75,600 1,706,060 22.567 6.055 6.055 6.082 6.055 6.177 278,428 6.1275 -2.19%
1996-05-21 0 22.80 22.75 22.90 22.45 22.85 401,862 9,087,473 22.613 6.191 6.177 6.218 6.096 6.204 1,480,022 6.1401 2.47%
1996-05-20 0 22.25 22.05 22.25 21.90 22.25 324,600 7,155,680 22.045 6.041 5.987 6.041 5.946 6.041 1,195,473 5.9856 2.30%
1996-05-17 0 21.75 21.75 21.80 21.75 22.00 223,200 4,829,240 21.636 5.906 5.906 5.919 5.906 5.974 822,026 5.8748 -0.68%
1996-05-16 0 21.90 21.85 21.90 21.75 21.90 354,475 7,743,141 21.844 5.946 5.933 5.946 5.906 5.946 1,305,500 5.9312 0.23%
1996-05-15 0 21.85 21.85 21.90 21.50 22.00 570,200 12,427,530 21.795 5.933 5.933 5.946 5.838 5.974 2,099,995 5.9179 2.10%
1996-05-14 0 21.40 21.30 21.40 20.85 21.40 459,754 9,778,695 21.269 5.811 5.783 5.811 5.661 5.811 1,693,233 5.7752 3.13%
1996-05-13 0 20.75 20.70 20.90 20.50 20.90 480,931 9,966,026 20.722 5.634 5.621 5.675 5.566 5.675 1,771,226 5.6266 2.22%
1996-05-10 0 20.30 20.25 20.30 20.20 20.50 411,013 8,381,815 20.393 5.512 5.498 5.512 5.485 5.566 1,513,724 5.5372 0.25%
1996-05-09 0 20.25 20.25 20.40 20.25 21.00 378,044 7,820,209 20.686 5.498 5.498 5.539 5.498 5.702 1,392,302 5.6167 -3.57%
1996-05-08 0 21.00 20.95 21.00 21.00 21.20 162,400 3,422,640 21.075 5.702 5.688 5.702 5.702 5.756 598,105 5.7225 -1.87%
1996-05-07 0 21.40 21.40 21.45 21.40 21.70 300,966 6,480,361 21.532 5.811 5.811 5.824 5.811 5.892 1,108,431 5.8464 -1.38%
1996-05-06 0 21.70 21.70 21.80 21.50 21.70 72,050 1,557,950 21.623 5.892 5.892 5.919 5.838 5.892 265,354 5.8712 0.93%
1996-05-03 0 21.50 21.50 21.65 21.45 21.70 432,000 9,342,300 21.626 5.838 5.838 5.879 5.824 5.892 1,591,017 5.8719 -1.60%
1996-05-02 0 21.85 21.85 21.90 21.80 21.90 538,000 11,732,380 21.807 5.933 5.933 5.946 5.919 5.946 1,981,406 5.9212 0.23%
1996-05-01 0 21.80 21.75 21.85 21.50 21.90 465,118 10,082,249 21.677 5.919 5.906 5.933 5.838 5.946 1,712,988 5.8858 1.40%
1996-04-30 0 21.50 21.45 21.50 21.10 21.50 740,100 15,792,683 21.339 5.838 5.824 5.838 5.729 5.838 2,725,722 5.7939 1.90%
1996-04-29 0 21.10 21.05 21.15 21.00 21.50 1,006,159 21,227,919 21.098 5.729 5.716 5.743 5.702 5.838 3,705,593 5.7286 1.69%
1996-04-26 0 20.75 20.70 20.75 20.50 21.00 1,264,716 26,217,989 20.730 5.634 5.621 5.634 5.566 5.702 4,657,836 5.6288 -1.19%
1996-04-25 0 21.00 21.00 21.10 21.00 22.00 606,282 13,090,871 21.592 5.702 5.702 5.729 5.702 5.974 2,232,882 5.8628 -6.25%
1996-04-24 0 22.40 22.30 22.40 22.00 22.95 738,600 16,482,070 22.315 6.082 6.055 6.082 5.974 6.231 2,720,198 6.0591 -2.40%
1996-04-23 0 22.95 22.80 22.95 22.70 23.30 221,350 5,071,565 22.912 6.231 6.191 6.231 6.164 6.327 815,212 6.2212 -1.92%
1996-04-22 0 23.40 23.30 23.40 23.35 23.55 173,200 4,060,980 23.447 6.354 6.327 6.354 6.340 6.394 637,880 6.3664 -0.64%
1996-04-19 0 23.55 23.55 23.60 23.55 23.60 81,700 1,927,799 23.596 6.394 6.394 6.408 6.394 6.408 300,894 6.4069 -0.42%
1996-04-18 0 23.65 23.50 23.60 23.50 23.65 488,000 11,514,940 23.596 6.422 6.381 6.408 6.381 6.422 1,797,260 6.4069 -0.63%
1996-04-17 0 23.80 23.80 23.85 23.80 24.00 251,650 6,018,070 23.914 6.462 6.462 6.476 6.462 6.517 926,804 6.4934 -0.83%
1996-04-16 0 24.00 23.95 24.00 23.80 24.05 762,640 18,272,036 23.959 6.517 6.503 6.517 6.462 6.530 2,808,735 6.5054 1.05%
1996-04-15 0 23.75 23.75 23.80 23.75 23.80 147,200 3,502,600 23.795 6.449 6.449 6.462 6.449 6.462 542,124 6.4609 0.21%
1996-04-12 0 23.70 23.65 23.70 23.65 24.00 346,000 8,214,800 23.742 6.435 6.422 6.435 6.422 6.517 1,274,287 6.4466 -0.42%
1996-04-11 0 23.80 23.80 23.95 23.80 24.10 295,212 7,073,571 23.961 6.462 6.462 6.503 6.462 6.544 1,087,239 6.5060 -0.63%
1996-04-10 0 23.95 23.80 23.95 23.85 24.05 260,000 6,228,700 23.957 6.503 6.462 6.503 6.476 6.530 957,557 6.5048 0.21%
1996-04-09 0 23.90 23.90 23.95 23.90 24.20 209,706 5,031,446 23.993 6.489 6.489 6.503 6.489 6.571 772,328 6.5146 -2.05%
1996-04-03 0 24.40 24.40 24.45 24.20 24.45 304,131 7,395,597 24.317 6.625 6.625 6.639 6.571 6.639 1,120,087 6.6027 1.67%
1996-04-02 0 24.00 23.90 24.00 23.65 24.00 148,553 3,541,600 23.841 6.517 6.489 6.517 6.422 6.517 547,107 6.4733 2.43%
1996-04-01 0 23.95 23.90 24.20 23.80 24.25 165,339 3,956,539 23.930 6.362 6.349 6.428 6.322 6.442 622,443 6.3565 -1.84%
1996-03-29 0 24.40 24.00 24.40 24.30 24.55 287,459 7,038,977 24.487 6.481 6.375 6.481 6.455 6.521 1,082,182 6.5044 0.21%
1996-03-28 0 24.35 24.35 24.40 24.25 24.55 204,912 5,004,099 24.421 6.468 6.468 6.481 6.442 6.521 771,422 6.4869 0.21%
1996-03-27 0 24.30 24.30 24.40 24.00 24.30 187,034 4,524,838 24.193 6.455 6.455 6.481 6.375 6.455 704,117 6.4263 1.89%
1996-03-26 0 23.85 23.80 24.00 23.85 24.35 159,991 3,864,579 24.155 6.335 6.322 6.375 6.335 6.468 602,310 6.4163 -2.05%
1996-03-25 0 24.35 24.05 24.35 24.10 24.50 398,400 9,705,180 24.360 6.468 6.388 6.468 6.402 6.508 1,499,836 6.4708 1.25%
1996-03-22 0 24.05 24.00 24.05 24.00 24.25 366,431 8,837,147 24.117 6.388 6.375 6.388 6.375 6.442 1,379,484 6.4061 0.63%
1996-03-21 0 23.90 23.85 23.90 23.80 24.20 623,200 14,946,512 23.983 6.349 6.335 6.349 6.322 6.428 2,346,129 6.3707 -1.44%
1996-03-20 0 24.25 24.15 24.25 23.30 24.45 530,650 12,817,805 24.155 6.442 6.415 6.442 6.189 6.495 1,997,710 6.4162 3.85%
1996-03-19 0 23.35 23.20 23.40 23.10 23.50 418,800 9,710,540 23.187 6.202 6.163 6.216 6.136 6.242 1,576,635 6.1590 2.86%
1996-03-18 0 22.70 22.65 22.70 22.20 23.00 411,200 9,252,660 22.502 6.030 6.016 6.030 5.897 6.109 1,548,023 5.9771 2.48%
1996-03-15 0 22.15 22.15 22.25 22.00 22.40 1,096,405 24,328,669 22.189 5.884 5.884 5.910 5.844 5.950 4,127,579 5.8942 1.37%
1996-03-14 0 21.85 21.80 21.90 21.70 22.30 798,150 17,463,885 21.880 5.804 5.791 5.817 5.764 5.924 3,004,754 5.8121 -0.68%
1996-03-13 0 22.00 21.95 22.00 21.95 22.80 1,720,600 38,199,380 22.201 5.844 5.831 5.844 5.831 6.056 6,477,453 5.8973 -6.38%
1996-03-12 0 23.50 23.50 23.60 22.60 23.60 1,294,956 29,901,176 23.090 6.242 6.242 6.269 6.003 6.269 4,875,053 6.1335 2.17%
1996-03-11 0 23.00 23.00 23.10 21.60 24.10 1,730,880 38,974,414 22.517 6.109 6.109 6.136 5.738 6.402 6,516,154 5.9812 -6.50%
1996-03-08 0 24.60 24.55 24.60 24.50 25.00 727,029 18,021,526 24.788 6.534 6.521 6.534 6.508 6.641 2,737,008 6.5844 -1.80%
1996-03-07 0 25.05 25.05 25.20 24.50 25.05 1,050,750 26,106,440 24.846 6.654 6.654 6.694 6.508 6.654 3,955,704 6.5997 0.00%
1996-03-06 0 25.05 25.05 25.10 24.90 25.70 1,440,600 36,286,900 25.189 6.654 6.654 6.667 6.614 6.827 5,423,352 6.6909 -2.15%
1996-03-05 0 25.60 25.55 25.60 24.80 25.65 1,809,259 45,446,650 25.119 6.800 6.787 6.800 6.588 6.813 6,811,223 6.6723 4.07%
1996-03-04 0 24.60 24.60 24.65 23.80 24.90 1,201,450 29,511,668 24.563 6.534 6.534 6.548 6.322 6.614 4,523,036 6.5247 4.90%
1996-03-01 0 23.45 23.45 23.65 22.90 23.45 970,400 22,362,620 23.045 6.229 6.229 6.282 6.083 6.229 3,653,214 6.1214 1.96%
1996-02-29 0 23.00 22.95 23.00 22.85 23.00 784,000 17,972,200 22.924 6.109 6.096 6.109 6.070 6.109 2,951,484 6.0892 0.22%
1996-02-28 0 22.95 22.75 22.95 22.65 22.95 903,737 20,555,688 22.745 6.096 6.043 6.096 6.016 6.096 3,402,252 6.0418 1.10%
1996-02-27 0 22.70 22.70 22.75 22.60 23.00 821,700 18,829,995 22.916 6.030 6.030 6.043 6.003 6.109 3,093,411 6.0871 -1.73%
1996-02-26 0 23.10 23.10 23.15 23.05 23.15 825,706 19,074,050 23.100 6.136 6.136 6.149 6.123 6.149 3,108,492 6.1361 0.00%
1996-02-23 0 23.10 23.05 23.10 23.00 23.25 470,275 10,867,063 23.108 6.136 6.123 6.136 6.109 6.176 1,770,420 6.1381 -0.43%
1996-02-22 0 23.20 23.05 23.20 23.05 23.20 808,650 18,696,715 23.121 6.163 6.123 6.163 6.123 6.163 3,044,283 6.1416 -0.43%
1996-02-16 0 23.30 23.15 23.30 22.90 23.30 782,800 18,080,850 23.098 6.189 6.149 6.189 6.083 6.189 2,946,966 6.1354 1.30%
1996-02-15 0 23.00 22.95 23.00 22.90 23.10 766,068 17,627,145 23.010 6.109 6.096 6.109 6.083 6.136 2,883,976 6.1121 0.66%
1996-02-14 0 22.85 22.80 22.85 22.80 23.10 112,200 2,571,980 22.923 6.070 6.056 6.070 6.056 6.136 422,393 6.0891 -0.65%
1996-02-13 0 23.00 22.75 23.00 22.85 23.50 103,525 2,400,698 23.190 6.109 6.043 6.109 6.070 6.242 389,735 6.1598 -1.92%
1996-02-12 0 23.45 23.25 23.50 23.30 23.60 178,710 4,191,158 23.452 6.229 6.176 6.242 6.189 6.269 672,780 6.2296 1.08%
1996-02-09 0 23.20 23.20 23.30 23.00 23.40 533,612 12,382,291 23.205 6.163 6.163 6.189 6.109 6.216 2,008,861 6.1638 1.31%
1996-02-08 0 22.90 22.75 23.00 22.55 23.10 771,000 17,648,120 22.890 6.083 6.043 6.109 5.990 6.136 2,902,544 6.0802 1.33%
1996-02-07 0 22.60 22.55 22.60 22.55 23.30 798,317 18,209,077 22.809 6.003 5.990 6.003 5.990 6.189 3,005,382 6.0588 -3.62%
1996-02-06 0 23.45 23.40 23.45 23.35 23.60 379,650 8,910,943 23.471 6.229 6.216 6.229 6.202 6.269 1,429,249 6.2347 -0.85%
1996-02-05 0 23.65 23.55 23.65 23.55 24.00 1,387,122 32,925,631 23.737 6.282 6.256 6.282 6.256 6.375 5,222,026 6.3051 -1.05%
1996-02-02 0 23.90 23.90 24.00 23.45 24.15 1,652,662 39,275,672 23.765 6.349 6.349 6.375 6.229 6.415 6,221,691 6.3127 2.14%
1996-02-01 0 23.40 23.50 23.60 22.10 23.60 2,078,440 47,863,842 23.029 6.216 6.242 6.269 5.870 6.269 7,824,595 6.1171 5.88%
1996-01-31 0 22.10 22.20 22.30 22.10 22.85 516,856 11,696,554 22.630 5.870 5.897 5.924 5.870 6.070 1,945,781 6.0112 -2.21%
1996-01-30 0 22.60 22.60 22.65 22.30 22.75 623,300 14,065,810 22.567 6.003 6.003 6.016 5.924 6.043 2,346,505 5.9944 1.80%
1996-01-29 0 22.20 22.15 22.20 22.00 22.35 644,789 14,313,665 22.199 5.897 5.884 5.897 5.844 5.937 2,427,404 5.8967 -0.22%
1996-01-26 0 22.25 22.20 22.25 21.75 22.60 639,990 14,226,831 22.230 5.910 5.897 5.910 5.777 6.003 2,409,337 5.9049 -1.98%
1996-01-25 0 22.70 22.70 22.75 22.60 23.10 1,574,526 35,949,366 22.832 6.030 6.030 6.043 6.003 6.136 5,927,536 6.0648 -1.09%
1996-01-24 0 22.95 22.95 23.00 22.25 23.20 1,047,283 23,941,475 22.861 6.096 6.096 6.109 5.910 6.163 3,942,652 6.0724 3.38%
1996-01-23 0 22.20 22.20 22.30 21.40 22.20 570,994 12,358,870 21.644 5.897 5.897 5.924 5.684 5.897 2,149,591 5.7494 3.74%
1996-01-22 0 21.40 21.40 21.65 21.20 21.65 997,480 21,395,166 21.449 5.684 5.684 5.751 5.631 5.751 3,755,161 5.6975 1.90%
1996-01-19 0 21.00 21.00 21.05 20.95 21.30 801,884 16,933,054 21.117 5.578 5.578 5.591 5.565 5.658 3,018,811 5.6092 0.24%
1996-01-18 0 20.95 20.90 20.95 20.85 21.40 868,483 18,301,911 21.073 5.565 5.552 5.565 5.538 5.684 3,269,533 5.5977 -0.24%
1996-01-17 0 21.00 20.95 21.00 20.10 21.40 2,209,012 46,109,155 20.873 5.578 5.565 5.578 5.339 5.684 8,316,152 5.5445 4.74%
1996-01-16 0 20.05 20.15 20.20 19.80 20.20 945,100 18,985,895 20.089 5.326 5.352 5.366 5.259 5.366 3,557,969 5.3362 2.30%
1996-01-15 0 19.60 19.60 - 19.20 19.60 800,800 15,412,536 19.246 5.206 5.206 - 5.100 5.206 3,014,730 5.1124 3.16%
1996-01-12 0 19.00 19.00 19.25 19.00 19.40 1,142,800 21,924,700 19.185 5.047 5.047 5.113 5.047 5.153 4,302,240 5.0961 1.60%
1996-01-11 0 18.70 18.55 18.75 18.25 18.80 962,400 17,766,380 18.460 4.967 4.927 4.981 4.848 4.994 3,623,097 4.9036 1.63%
1996-01-10 0 18.40 18.35 18.40 18.40 18.55 371,968 6,866,184 18.459 4.888 4.874 4.888 4.888 4.927 1,400,329 4.9033 -1.08%
1996-01-09 0 18.60 18.55 18.60 18.50 18.65 371,600 6,895,080 18.555 4.941 4.927 4.941 4.914 4.954 1,398,943 4.9288 0.54%
1996-01-08 0 18.50 18.45 18.50 18.50 18.80 464,724 8,664,669 18.645 4.914 4.901 4.914 4.914 4.994 1,749,522 4.9526 -0.54%
1996-01-05 0 18.60 18.55 18.60 18.35 18.60 405,750 7,523,898 18.543 4.941 4.927 4.941 4.874 4.941 1,527,506 4.9256 0.27%
1996-01-04 0 18.55 18.55 18.60 18.40 18.70 794,626 14,741,274 18.551 4.927 4.927 4.941 4.888 4.967 2,991,487 4.9277 1.37%
1996-01-03 0 18.30 18.30 18.35 18.15 18.35 702,243 12,818,245 18.253 4.861 4.861 4.874 4.821 4.874 2,643,698 4.8486 0.55%
1996-01-02 0 18.20 18.20 18.25 18.20 18.40 218,572 3,994,473 18.275 4.834 4.834 4.848 4.834 4.888 822,847 4.8545 1.11%
1995-12-29 0 18.00 18.00 18.10 17.95 18.00 173,600 3,122,380 17.986 4.781 4.781 4.808 4.768 4.781 653,543 4.7776 0.00%
1995-12-28 0 18.00 17.95 18.00 17.90 18.05 190,055 3,418,755 17.988 4.781 4.768 4.781 4.755 4.795 715,490 4.7782 -1.10%
1995-12-27 0 18.20 18.15 18.20 18.00 18.20 311,049 5,635,700 18.118 4.834 4.821 4.834 4.781 4.834 1,170,990 4.8128 1.68%
1995-12-22 0 17.90 17.85 17.90 17.85 17.95 186,787 3,346,992 17.919 4.755 4.741 4.755 4.741 4.768 703,187 4.7597 -0.28%
1995-12-21 0 17.95 17.85 17.95 17.70 18.00 337,050 6,002,635 17.809 4.768 4.741 4.768 4.702 4.781 1,268,875 4.7307 -0.28%
1995-12-20 0 18.00 17.80 18.00 17.60 18.00 635,924 11,258,809 17.705 4.781 4.728 4.781 4.675 4.781 2,394,030 4.7029 3.45%
1995-12-19 0 17.40 17.25 17.40 17.15 17.40 180,500 3,122,805 17.301 4.622 4.582 4.622 4.556 4.622 679,519 4.5956 -0.57%
1995-12-18 0 17.50 17.45 17.50 17.40 17.60 129,675 2,264,440 17.462 4.649 4.635 4.649 4.622 4.675 488,181 4.6385 -0.85%
1995-12-15 0 17.65 17.60 17.70 17.35 17.65 519,300 9,080,668 17.486 4.688 4.675 4.702 4.609 4.688 1,954,982 4.6449 0.86%
1995-12-14 0 17.50 17.45 17.50 17.10 17.50 358,990 6,242,851 17.390 4.649 4.635 4.649 4.542 4.649 1,351,471 4.6193 2.64%
1995-12-13 0 17.05 17.05 17.10 17.00 17.20 153,256 2,623,900 17.121 4.529 4.529 4.542 4.516 4.569 576,955 4.5478 0.29%
1995-12-12 0 17.00 17.00 17.05 16.70 17.00 221,600 3,755,100 16.945 4.516 4.516 4.529 4.436 4.516 834,246 4.5012 0.89%
1995-12-11 0 16.85 16.80 16.85 16.80 17.10 170,000 2,873,340 16.902 4.476 4.463 4.476 4.463 4.542 639,990 4.4897 -1.46%
1995-12-08 0 17.10 17.00 17.05 16.95 17.10 182,400 3,113,040 17.067 4.542 4.516 4.529 4.502 4.542 686,672 4.5335 0.00%
1995-12-07 0 17.10 17.05 17.10 17.00 17.15 301,600 5,152,640 17.084 4.542 4.529 4.542 4.516 4.556 1,135,418 4.5381 -0.58%
1995-12-06 0 17.20 17.15 17.20 17.05 17.55 274,425 4,742,905 17.283 4.569 4.556 4.569 4.529 4.662 1,033,114 4.5909 -2.55%
1995-12-05 0 17.65 17.60 17.65 17.45 17.80 863,374 15,175,375 17.577 4.688 4.675 4.688 4.635 4.728 3,250,299 4.6689 0.28%
1995-12-04 0 17.60 17.50 17.60 17.30 17.75 985,750 17,339,450 17.590 4.675 4.649 4.675 4.595 4.715 3,711,002 4.6724 3.23%
1995-12-01 0 17.05 17.05 17.10 17.00 17.20 596,250 10,188,335 17.087 4.529 4.529 4.542 4.516 4.569 2,244,671 4.5389 0.89%
1995-11-30 0 16.90 16.90 17.00 16.70 16.90 201,897 3,383,801 16.760 4.489 4.489 4.516 4.436 4.489 760,071 4.4520 2.42%
1995-11-29 0 16.50 16.50 16.70 16.45 16.75 849,200 14,147,120 16.659 4.383 4.383 4.436 4.370 4.449 3,196,939 4.4252 0.61%
1995-11-28 0 16.40 16.40 16.45 16.20 16.45 733,600 11,966,500 16.312 4.356 4.356 4.370 4.303 4.370 2,761,746 4.3329 0.92%
1995-11-27 0 16.25 16.20 16.25 15.90 16.30 1,562,300 25,039,440 16.027 4.316 4.303 4.316 4.224 4.330 5,881,509 4.2573 0.62%
1995-11-24 0 16.15 16.10 16.15 16.10 16.40 455,600 7,359,520 16.153 4.290 4.277 4.290 4.277 4.356 1,715,174 4.2908 -2.42%
1995-11-23 0 16.55 16.55 16.60 16.55 16.75 42,068 699,815 16.635 4.396 4.396 4.409 4.396 4.449 158,371 4.4188 -0.30%
1995-11-22 0 16.60 16.55 16.60 16.40 16.70 244,400 4,046,560 16.557 4.409 4.396 4.409 4.356 4.436 920,080 4.3981 1.53%
1995-11-21 0 16.35 16.35 16.40 16.20 16.40 264,150 4,320,435 16.356 4.343 4.343 4.356 4.303 4.356 994,432 4.3446 -0.61%
1995-11-20 0 16.45 16.40 16.45 16.35 16.45 258,400 4,230,480 16.372 4.370 4.356 4.370 4.343 4.370 972,785 4.3488 0.61%
1995-11-17 0 16.35 16.35 16.40 16.05 16.35 378,000 6,143,940 16.254 4.343 4.343 4.356 4.263 4.343 1,423,037 4.3175 0.93%
1995-11-16 0 16.20 16.15 16.20 16.00 16.60 251,350 4,084,865 16.252 4.303 4.290 4.303 4.250 4.409 946,244 4.3169 -2.11%
1995-11-15 0 16.55 16.50 16.55 16.50 16.60 150,350 2,487,980 16.548 4.396 4.383 4.396 4.383 4.409 566,015 4.3956 -0.30%
1995-11-14 0 16.60 16.55 16.60 16.45 16.70 50,000 831,460 16.629 4.409 4.396 4.409 4.370 4.436 188,232 4.4172 -0.60%
1995-11-13 0 16.70 16.65 16.70 16.55 16.80 65,945 1,099,899 16.679 4.436 4.423 4.436 4.396 4.463 248,260 4.4304 1.21%
1995-11-10 0 16.50 16.50 16.65 16.35 16.60 452,460 7,448,123 16.461 4.383 4.383 4.423 4.343 4.409 1,703,353 4.3726 -0.60%
1995-11-09 0 16.60 16.50 16.60 16.60 17.00 350,068 5,894,848 16.839 4.409 4.383 4.409 4.409 4.516 1,317,883 4.4730 -1.78%
1995-11-08 0 16.90 16.90 16.95 16.90 17.15 564,400 9,565,060 16.947 4.489 4.489 4.502 4.489 4.556 2,124,767 4.5017 -1.46%
1995-11-07 0 17.15 17.10 17.15 17.15 17.20 150,240 2,580,002 17.173 4.556 4.542 4.556 4.556 4.569 565,601 4.5615 -0.87%
1995-11-06 0 17.30 17.25 17.30 17.20 17.40 577,300 9,971,500 17.273 4.595 4.582 4.595 4.569 4.622 2,173,331 4.5881 -0.57%
1995-11-03 0 17.40 17.40 17.45 17.30 17.45 426,400 7,419,540 17.400 4.622 4.622 4.635 4.595 4.635 1,605,246 4.6221 0.58%
1995-11-02 0 17.30 17.30 17.35 17.25 17.60 389,600 6,739,480 17.298 4.595 4.595 4.609 4.582 4.675 1,466,707 4.5950 -1.14%
1995-10-31 0 17.50 17.40 17.50 17.20 17.50 210,019 3,640,298 17.333 4.649 4.622 4.649 4.569 4.649 790,648 4.6042 1.45%
1995-10-30 0 17.25 17.25 17.30 17.25 17.50 129,050 2,243,745 17.387 4.582 4.582 4.595 4.582 4.649 485,828 4.6184 -0.58%
1995-10-27 0 17.35 17.35 17.45 17.30 17.50 349,907 6,093,112 17.414 4.609 4.609 4.635 4.595 4.649 1,317,277 4.6255 -1.14%
1995-10-26 0 17.55 17.50 17.75 17.50 17.60 106,000 1,856,900 17.518 4.662 4.649 4.715 4.649 4.675 399,053 4.6533 -1.40%
1995-10-25 0 17.80 17.70 17.80 17.65 17.95 127,185 2,266,461 17.820 4.728 4.702 4.728 4.688 4.768 478,807 4.7336 -0.28%
1995-10-24 0 17.85 17.80 17.85 17.80 18.00 456,800 8,189,520 17.928 4.741 4.728 4.741 4.728 4.781 1,719,691 4.7622 -0.56%
1995-10-23 0 17.95 17.90 17.95 17.90 18.30 749,834 13,576,239 18.106 4.768 4.755 4.768 4.755 4.861 2,822,861 4.8094 0.28%
1995-10-20 0 17.90 17.80 17.95 17.90 18.25 573,240 10,397,444 18.138 4.755 4.728 4.768 4.755 4.848 2,158,047 4.8180 0.00%
1995-10-19 0 17.90 17.85 17.95 17.80 18.00 210,600 3,772,630 17.914 4.755 4.741 4.768 4.728 4.781 792,835 4.7584 0.00%
1995-10-18 0 17.90 17.85 17.90 17.80 18.10 343,850 6,156,855 17.906 4.755 4.741 4.755 4.728 4.808 1,294,474 4.7563 -0.28%
1995-10-17 0 17.95 17.90 18.00 17.65 18.05 766,673 13,717,984 17.893 4.768 4.755 4.781 4.688 4.795 2,886,254 4.7529 1.41%
1995-10-16 0 17.70 17.70 17.75 17.50 17.75 598,403 10,569,096 17.662 4.702 4.702 4.715 4.649 4.715 2,252,777 4.6916 2.31%
1995-10-13 0 17.30 17.25 17.40 17.00 17.35 1,130,250 19,402,975 17.167 4.595 4.582 4.622 4.516 4.609 4,254,993 4.5600 1.47%
1995-10-12 0 17.05 17.00 17.10 17.00 17.20 455,200 7,795,520 17.125 4.529 4.516 4.542 4.516 4.569 1,713,668 4.5490 0.29%
1995-10-11 0 17.00 16.95 17.00 16.95 17.60 547,569 9,400,133 17.167 4.516 4.502 4.516 4.502 4.675 2,061,405 4.5601 -2.30%
1995-10-10 0 17.40 17.25 17.50 17.40 17.75 496,500 8,754,610 17.633 4.622 4.582 4.649 4.622 4.715 1,869,148 4.6837 -1.97%
1995-10-09 0 17.75 17.80 18.00 17.60 17.90 506,850 9,012,225 17.781 4.715 4.728 4.781 4.675 4.755 1,908,112 4.7231 0.00%
1995-10-06 0 17.75 17.70 17.75 17.60 17.95 410,562 7,283,815 17.741 4.715 4.702 4.715 4.675 4.768 1,545,621 4.7125 -0.56%
1995-10-05 0 17.85 17.80 17.85 17.80 18.10 272,400 4,896,620 17.976 4.741 4.728 4.741 4.728 4.808 1,025,490 4.7749 -1.38%
1995-10-04 0 18.10 17.90 18.10 17.75 18.10 410,711 7,384,163 17.979 4.808 4.755 4.808 4.715 4.808 1,546,182 4.7757 2.26%
1995-10-03 0 17.70 17.70 17.80 17.60 17.70 111,200 1,963,940 17.661 4.702 4.702 4.728 4.675 4.702 418,629 4.6914 0.00%
1995-10-02 0 17.70 17.40 17.70 17.40 17.80 122,800 2,171,960 17.687 4.702 4.622 4.702 4.622 4.728 462,299 4.6982 1.72%
1995-09-29 0 17.40 17.40 17.50 17.30 17.40 24,000 416,780 17.366 4.622 4.622 4.649 4.595 4.622 90,352 4.6129 0.00%
1995-09-28 0 17.40 17.30 17.40 17.25 17.45 116,800 2,024,480 17.333 4.622 4.595 4.622 4.582 4.635 439,711 4.6041 -0.57%
1995-09-27 0 17.50 17.50 17.55 17.30 17.50 202,800 3,519,700 17.356 4.649 4.649 4.662 4.595 4.649 763,471 4.6101 1.16%
1995-09-26 0 17.30 17.35 17.45 16.85 17.30 169,600 2,891,940 17.052 4.595 4.609 4.635 4.476 4.595 638,484 4.5294 2.67%
1995-09-25 0 16.85 16.80 16.85 16.85 16.90 229,700 3,879,930 16.891 4.476 4.463 4.476 4.476 4.489 864,740 4.4868 -1.46%
1995-09-22 0 17.10 17.05 17.10 17.10 17.30 187,200 3,219,840 17.200 4.542 4.529 4.542 4.542 4.595 704,742 4.5688 -2.29%
1995-09-21 0 17.50 17.35 17.50 17.35 17.70 449,300 7,845,600 17.462 4.649 4.609 4.649 4.609 4.702 1,691,456 4.6384 -0.57%
1995-09-20 0 17.60 17.60 17.65 17.55 17.90 232,738 4,121,947 17.711 4.675 4.675 4.688 4.662 4.755 876,177 4.7045 -1.40%
1995-09-19 0 17.85 17.85 17.90 17.80 18.10 727,733 13,078,693 17.972 4.741 4.741 4.755 4.728 4.808 2,739,659 4.7738 -1.92%
1995-09-18 0 18.20 18.20 18.25 17.40 18.25 813,200 14,660,290 18.028 4.834 4.834 4.848 4.622 4.848 3,061,412 4.7887 4.90%
1995-09-15 0 17.35 17.20 17.40 17.05 17.35 288,950 4,975,908 17.221 4.609 4.569 4.622 4.529 4.609 1,087,795 4.5743 0.87%
1995-09-14 0 17.20 17.10 17.25 16.80 17.45 507,903 8,784,306 17.295 4.569 4.542 4.582 4.463 4.635 1,912,076 4.5941 3.30%
1995-09-13 0 16.65 16.65 16.70 16.65 16.85 211,200 3,531,220 16.720 4.423 4.423 4.436 4.423 4.476 795,094 4.4413 0.60%
1995-09-12 0 16.55 16.55 16.65 16.50 16.75 273,300 4,546,990 16.637 4.396 4.396 4.423 4.383 4.449 1,028,878 4.4194 -0.90%
1995-09-11 0 16.70 16.65 16.70 16.65 16.70 343,387 5,734,523 16.700 4.436 4.423 4.436 4.423 4.436 1,292,731 4.4360 0.00%
1995-09-08 0 16.70 16.65 16.70 16.50 16.70 372,880 6,224,888 16.694 4.436 4.423 4.436 4.383 4.436 1,403,762 4.4344 1.21%
1995-09-07 0 16.50 16.50 16.60 16.40 16.65 65,200 1,076,660 16.513 4.383 4.383 4.409 4.356 4.423 245,455 4.3864 0.00%
1995-09-06 0 16.50 16.50 16.70 16.45 16.70 188,200 3,117,000 16.562 4.383 4.383 4.436 4.370 4.436 708,507 4.3994 -1.20%
1995-09-05 0 16.70 16.60 16.70 16.55 16.70 117,600 1,953,420 16.611 4.436 4.409 4.436 4.396 4.436 442,723 4.4123 0.60%
1995-09-04 0 16.60 16.60 16.70 16.60 16.80 84,400 1,408,700 16.691 4.409 4.409 4.436 4.409 4.463 317,736 4.4336 -0.42%
1995-09-01 0 17.00 16.95 17.00 16.95 17.00 505,600 8,591,960 16.994 4.428 4.415 4.428 4.415 4.428 1,941,086 4.4264 0.00%
1995-08-31 0 17.00 16.95 17.00 16.95 17.05 254,800 4,332,280 17.003 4.428 4.415 4.428 4.415 4.441 978,221 4.4287 0.29%
1995-08-30 0 16.95 16.95 17.00 16.90 17.15 230,139 3,919,627 17.032 4.415 4.415 4.428 4.402 4.467 883,543 4.4363 -0.88%
1995-08-29 0 17.10 17.10 17.15 16.85 17.20 778,600 13,298,400 17.080 4.454 4.454 4.467 4.389 4.480 2,989,180 4.4488 1.18%
1995-08-25 0 16.90 16.85 16.90 16.50 16.95 966,410 16,306,950 16.874 4.402 4.389 4.402 4.298 4.415 3,710,215 4.3951 2.74%
1995-08-24 0 16.45 16.45 16.50 16.45 16.50 924,906 15,234,954 16.472 4.285 4.285 4.298 4.285 4.298 3,550,874 4.2905 0.30%
1995-08-23 0 16.40 16.35 16.40 16.30 16.40 1,866,696 30,527,657 16.354 4.272 4.259 4.272 4.246 4.272 7,166,569 4.2597 0.31%
1995-08-22 0 16.35 16.30 16.35 16.30 16.50 462,212 7,587,010 16.415 4.259 4.246 4.259 4.246 4.298 1,774,512 4.2755 -0.30%
1995-08-21 0 16.40 16.35 16.45 16.40 16.70 540,500 8,891,610 16.451 4.272 4.259 4.285 4.272 4.350 2,075,073 4.2850 -2.09%
1995-08-18 0 16.75 16.75 16.80 16.65 17.60 1,088,912 18,459,453 16.952 4.363 4.363 4.376 4.337 4.584 4,180,522 4.4156 -6.42%
1995-08-17 0 17.90 17.80 17.90 17.70 18.10 263,600 4,731,860 17.951 4.662 4.636 4.662 4.610 4.715 1,012,006 4.6757 -1.10%
1995-08-16 0 18.10 18.10 18.15 17.70 18.35 630,030 11,397,608 18.091 4.715 4.715 4.728 4.610 4.780 2,418,794 4.7121 1.69%
1995-08-15 0 17.80 17.80 17.90 17.80 18.60 349,350 6,347,835 18.170 4.636 4.636 4.662 4.636 4.845 1,341,215 4.7329 -2.47%
1995-08-14 0 18.25 18.20 18.25 18.20 18.30 110,350 2,011,835 18.231 4.754 4.741 4.754 4.741 4.767 423,653 4.7488 -1.08%
1995-08-11 0 18.45 18.40 18.45 18.45 18.70 613,200 11,355,080 18.518 4.806 4.793 4.806 4.806 4.871 2,354,181 4.8234 -1.86%
1995-08-10 0 18.80 18.70 18.80 18.75 19.85 266,600 5,116,760 19.193 4.897 4.871 4.897 4.884 5.170 1,023,524 4.9992 -5.29%
1995-08-09 0 19.85 19.85 19.90 19.85 20.00 535,200 10,635,480 19.872 5.170 5.170 5.183 5.170 5.209 2,054,725 5.1761 -0.75%
1995-08-08 0 20.00 20.00 20.10 20.00 20.30 285,600 5,773,540 20.215 5.209 5.209 5.236 5.209 5.288 1,096,468 5.2656 -0.99%
1995-08-07 0 20.20 20.00 20.20 20.20 20.40 244,038 4,956,952 20.312 5.262 5.209 5.262 5.262 5.314 936,904 5.2908 -0.98%
1995-08-04 0 20.40 20.40 20.45 20.40 21.15 194,000 3,982,180 20.527 5.314 5.314 5.327 5.314 5.509 744,800 5.3466 -3.55%
1995-08-03 0 21.15 21.00 21.15 20.90 21.25 300,800 6,363,520 21.155 5.509 5.470 5.509 5.444 5.535 1,154,823 5.5104 0.95%
1995-08-02 0 20.95 20.95 21.00 20.55 20.95 251,200 5,191,660 20.667 5.457 5.457 5.470 5.353 5.457 964,400 5.3833 -0.24%
1995-08-01 0 21.00 20.80 21.00 20.50 21.00 94,550 1,969,025 20.825 5.470 5.418 5.470 5.340 5.470 362,994 5.4244 -0.47%
1995-07-31 0 21.10 21.05 21.10 20.55 21.20 255,453 5,365,111 21.002 5.496 5.483 5.496 5.353 5.522 980,728 5.4705 3.69%
1995-07-28 0 20.35 20.35 20.40 19.80 20.45 698,344 14,161,402 20.279 5.301 5.301 5.314 5.157 5.327 2,681,063 5.2820 3.83%
1995-07-27 0 19.60 19.55 19.70 19.15 19.70 176,088 3,425,554 19.454 5.105 5.092 5.131 4.988 5.131 676,032 5.0671 2.35%
1995-07-26 0 19.15 19.15 19.30 18.90 19.15 422,155 8,055,210 19.081 4.988 4.988 5.027 4.923 4.988 1,620,726 4.9701 0.79%
1995-07-25 0 19.00 19.00 19.05 18.90 19.05 309,666 5,878,074 18.982 4.949 4.949 4.962 4.923 4.962 1,188,861 4.9443 0.53%
1995-07-24 0 18.90 18.90 19.00 18.90 19.00 52,000 987,600 18.992 4.923 4.923 4.949 4.923 4.949 199,637 4.9470 -1.05%
1995-07-21 0 19.10 19.10 - 19.00 19.10 454,400 8,643,100 19.021 4.975 4.975 - 4.949 4.975 1,744,520 4.9544 0.53%
1995-07-20 0 19.00 18.90 19.00 19.00 19.40 104,400 1,986,080 19.024 4.949 4.923 4.949 4.949 5.053 400,810 4.9552 -3.06%
1995-07-19 0 19.60 - 19.70 19.60 19.80 66,100 1,303,080 19.714 5.105 - 5.131 5.105 5.157 253,769 5.1349 -2.00%
1995-07-18 0 20.00 19.95 20.00 19.70 20.00 218,000 4,342,560 19.920 5.209 5.196 5.209 5.131 5.209 836,940 5.1886 1.52%
1995-07-17 0 19.70 - 19.70 19.70 19.80 18,800 370,530 19.709 5.131 - 5.131 5.131 5.157 72,176 5.1337 -1.01%
1995-07-14 0 19.90 19.90 20.00 19.70 19.95 185,050 3,676,465 19.867 5.183 5.183 5.209 5.131 5.196 710,439 5.1749 -0.50%
1995-07-13 0 20.00 - 20.00 20.00 20.35 692,592 13,949,854 20.142 5.209 - 5.209 5.209 5.301 2,658,981 5.2463 0.25%
1995-07-12 0 19.95 19.95 20.00 19.80 20.00 507,350 10,108,583 19.924 5.196 5.196 5.209 5.157 5.209 1,947,804 5.1897 0.00%
1995-07-11 0 19.95 19.75 19.95 19.95 20.50 787,960 15,826,364 20.085 5.196 5.144 5.196 5.196 5.340 3,025,115 5.2317 -2.44%
1995-07-10 0 20.45 20.45 20.60 20.00 20.60 511,100 10,383,255 20.316 5.327 5.327 5.366 5.209 5.366 1,962,201 5.2916 3.81%
1995-07-07 0 19.70 19.70 19.90 19.00 19.80 358,161 6,948,524 19.401 5.131 5.131 5.183 4.949 5.157 1,375,042 5.0533 5.07%
1995-07-06 0 18.75 18.65 18.75 18.70 19.30 174,000 3,306,840 19.005 4.884 4.858 4.884 4.871 5.027 668,016 4.9502 -0.27%
1995-07-05 0 18.80 18.75 18.80 18.65 18.95 324,250 6,088,563 18.777 4.897 4.884 4.897 4.858 4.936 1,244,852 4.8910 1.62%
1995-07-04 0 18.50 - 18.60 - - 0 0 - 4.819 - 4.845 - - 0 - 0.00%
1995-07-03 0 18.50 18.50 18.55 18.50 18.50 5,200 96,200 18.500 4.819 4.819 4.832 4.819 4.819 19,964 4.8187 -0.54%
1995-06-30 0 18.60 - 18.60 18.60 18.70 9,200 171,640 18.657 4.845 - 4.845 4.845 4.871 35,320 4.8595 -0.27%
1995-06-29 0 18.65 18.60 18.65 18.50 18.80 212,000 3,956,140 18.661 4.858 4.845 4.858 4.819 4.897 813,905 4.8607 -0.80%
1995-06-28 0 18.80 18.70 18.80 18.70 19.00 267,350 5,037,180 18.841 4.897 4.871 4.897 4.871 4.949 1,026,403 4.9076 -0.53%
1995-06-27 0 18.90 18.65 18.90 18.10 18.90 212,000 3,928,620 18.531 4.923 4.858 4.923 4.715 4.923 813,905 4.8269 3.85%
1995-06-26 0 18.20 18.10 18.30 18.00 18.20 150,191 2,717,083 18.091 4.741 4.715 4.767 4.689 4.741 576,609 4.7122 0.55%
1995-06-23 0 18.10 18.00 18.15 18.00 18.10 195,900 3,545,410 18.098 4.715 4.689 4.728 4.689 4.715 752,094 4.7141 0.00%
1995-06-22 0 18.10 18.05 18.15 18.00 18.10 233,200 4,210,980 18.057 4.715 4.702 4.728 4.689 4.715 895,295 4.7035 1.12%
1995-06-21 0 17.90 17.90 18.00 17.70 18.05 485,600 8,705,720 17.928 4.662 4.662 4.689 4.610 4.702 1,864,302 4.6697 1.13%
1995-06-20 0 17.70 17.70 17.75 17.65 17.85 404,400 7,169,260 17.728 4.610 4.610 4.623 4.597 4.649 1,552,562 4.6177 -0.84%
1995-06-16 0 17.85 17.70 17.85 17.75 17.85 65,800 1,170,080 17.782 4.649 4.610 4.649 4.623 4.649 252,618 4.6318 0.28%
1995-06-15 0 17.80 17.75 17.80 17.75 17.95 38,833 691,794 17.815 4.636 4.623 4.636 4.623 4.675 149,087 4.6402 -1.11%
1995-06-14 0 18.00 17.90 18.00 17.90 18.00 93,450 1,679,990 17.977 4.689 4.662 4.689 4.662 4.689 358,771 4.6826 0.28%
1995-06-13 0 17.95 17.95 - 17.85 18.00 376,650 6,743,070 17.903 4.675 4.675 - 4.649 4.689 1,446,025 4.6632 0.56%
1995-06-12 0 17.85 17.85 17.90 17.70 17.85 182,800 3,248,260 17.769 4.649 4.649 4.662 4.610 4.649 701,801 4.6285 -0.28%
1995-06-09 0 17.90 17.90 18.00 17.90 18.15 77,300 1,393,470 18.027 4.662 4.662 4.689 4.662 4.728 296,768 4.6955 -1.10%
1995-06-08 0 18.10 17.95 18.10 17.75 18.10 85,350 1,522,010 17.833 4.715 4.675 4.715 4.623 4.715 327,673 4.6449 1.40%
1995-06-07 0 17.85 17.75 17.90 17.75 18.10 717,434 12,893,540 17.972 4.649 4.623 4.662 4.623 4.715 2,754,353 4.6811 -0.83%
1995-06-06 0 18.00 18.00 18.15 17.95 18.10 418,917 7,552,018 18.027 4.689 4.689 4.728 4.675 4.715 1,608,295 4.6957 0.00%
1995-06-05 0 18.00 18.00 18.05 18.00 18.25 523,332 9,455,518 18.068 4.689 4.689 4.702 4.689 4.754 2,009,162 4.7062 -0.55%
1995-06-01 0 18.10 18.10 18.15 18.00 18.30 610,829 11,089,329 18.155 4.715 4.715 4.728 4.689 4.767 2,345,078 4.7288 1.40%
1995-05-31 0 17.85 17.80 17.85 17.80 17.90 398,730 7,120,453 17.858 4.649 4.636 4.649 4.636 4.662 1,530,793 4.6515 0.85%
1995-05-30 0 17.70 17.55 17.70 17.70 17.85 25,600 454,680 17.761 4.610 4.571 4.610 4.610 4.649 98,283 4.6262 -0.84%
1995-05-29 0 17.85 17.80 17.85 17.60 17.85 209,912 3,707,304 17.661 4.649 4.636 4.649 4.584 4.649 805,888 4.6003 0.00%
1995-05-26 0 17.85 17.80 17.85 17.70 17.90 324,000 5,784,660 17.854 4.649 4.636 4.649 4.610 4.662 1,243,892 4.6505 -0.83%
1995-05-25 0 18.00 17.90 18.00 17.50 18.20 1,136,006 20,398,821 17.957 4.689 4.662 4.689 4.558 4.741 4,361,324 4.6772 3.15%
1995-05-24 0 17.45 17.45 17.50 16.85 17.65 1,263,200 21,887,495 17.327 4.545 4.545 4.558 4.389 4.597 4,849,643 4.5132 4.18%
1995-05-23 0 16.75 16.75 16.80 16.75 16.90 799,490 13,461,085 16.837 4.363 4.363 4.376 4.363 4.402 3,069,380 4.3856 0.90%
1995-05-22 0 16.60 16.55 16.60 16.35 16.60 1,011,130 16,685,573 16.502 4.324 4.311 4.324 4.259 4.324 3,881,903 4.2983 1.53%
1995-05-19 0 16.35 16.30 16.35 16.10 16.70 545,600 8,902,480 16.317 4.259 4.246 4.259 4.194 4.350 2,094,653 4.2501 -3.82%
1995-05-18 0 17.00 16.95 17.10 16.50 17.20 69,300 1,163,675 16.792 4.428 4.415 4.454 4.298 4.480 266,055 4.3738 2.41%
1995-05-17 0 16.60 16.65 - 16.20 16.75 485,250 8,006,265 16.499 4.324 4.337 - 4.220 4.363 1,862,959 4.2976 1.53%
1995-05-16 0 16.35 16.35 16.50 16.35 17.30 279,456 4,703,107 16.830 4.259 4.259 4.298 4.259 4.506 1,072,880 4.3836 -6.57%
1995-05-15 0 17.50 17.20 17.50 17.15 18.20 136,090 2,398,611 17.625 4.558 4.480 4.558 4.467 4.741 522,473 4.5909 -3.58%
1995-05-12 0 18.15 18.10 18.20 17.50 18.30 757,762 13,739,525 18.132 4.728 4.715 4.741 4.558 4.767 2,909,179 4.7228 3.12%
1995-05-11 0 17.60 17.60 17.70 17.10 17.70 712,600 12,512,760 17.559 4.584 4.584 4.610 4.454 4.610 2,735,795 4.5737 2.92%
1995-05-10 0 17.10 17.05 17.15 16.90 17.20 1,318,621 22,540,300 17.094 4.454 4.441 4.467 4.402 4.480 5,062,414 4.4525 0.29%
1995-05-09 0 17.05 17.00 17.05 16.30 17.10 624,833 10,450,630 16.725 4.441 4.428 4.441 4.246 4.454 2,398,842 4.3565 4.92%
1995-05-08 0 16.25 16.15 16.25 15.35 16.25 940,170 15,052,734 16.011 4.233 4.207 4.233 3.998 4.233 3,609,475 4.1703 7.26%
1995-05-05 0 15.15 15.10 15.20 14.45 15.20 282,715 4,215,160 14.910 3.946 3.933 3.959 3.764 3.959 1,085,392 3.8835 4.48%
1995-05-04 0 14.50 14.50 14.60 14.10 14.50 230,433 3,306,255 14.348 3.777 3.777 3.803 3.673 3.777 884,672 3.7373 3.20%
1995-05-03 0 14.05 14.05 14.10 14.05 14.10 181,200 2,553,700 14.093 3.660 3.660 3.673 3.660 3.673 695,658 3.6709 0.36%
1995-05-02 0 14.00 14.00 14.05 13.95 14.05 382,500 5,355,060 14.000 3.647 3.647 3.660 3.634 3.660 1,468,484 3.6467 0.00%
1995-05-01 0 14.00 14.00 14.20 13.90 14.05 1,017,800 14,225,760 13.977 3.647 3.647 3.699 3.621 3.660 3,907,510 3.6406 0.00%
1995-04-28 0 14.00 14.00 14.05 14.00 14.15 263,200 3,693,620 14.034 3.647 3.647 3.660 3.647 3.686 1,010,470 3.6553 -0.71%
1995-04-27 0 14.10 14.10 14.15 14.05 14.15 72,400 1,020,500 14.095 3.673 3.673 3.686 3.660 3.686 277,956 3.6714 -0.35%
1995-04-26 0 14.15 14.15 - 14.00 14.15 825,489 11,599,221 14.051 3.686 3.686 - 3.647 3.686 3,169,195 3.6600 0.71%
1995-04-25 0 14.05 14.05 14.10 14.05 14.20 110,800 1,561,160 14.090 3.660 3.660 3.673 3.660 3.699 425,380 3.6700 -0.35%
1995-04-24 0 14.10 14.05 14.15 14.05 14.40 262,800 3,743,980 14.246 3.673 3.660 3.686 3.660 3.751 1,008,935 3.7108 -1.74%
1995-04-21 0 14.35 14.35 14.40 14.10 14.35 242,500 3,462,740 14.279 3.738 3.738 3.751 3.673 3.738 930,999 3.7194 1.77%
1995-04-20 0 14.10 14.10 14.15 13.85 14.10 153,854 2,153,267 13.996 3.673 3.673 3.686 3.608 3.673 590,672 3.6455 2.17%
1995-04-19 0 13.80 13.80 13.85 13.75 13.85 241,827 3,336,199 13.796 3.595 3.595 3.608 3.582 3.608 928,416 3.5934 0.36%
1995-04-18 0 13.75 13.75 13.85 13.50 13.80 118,400 1,624,900 13.724 3.582 3.582 3.608 3.516 3.595 454,558 3.5747 1.85%
1995-04-13 0 13.50 13.50 13.55 13.40 13.50 111,150 1,493,670 13.438 3.516 3.516 3.529 3.490 3.516 426,724 3.5003 1.12%
1995-04-12 0 13.35 13.35 13.40 13.30 13.35 12,000 159,760 13.313 3.477 3.477 3.490 3.464 3.477 46,070 3.4678 -0.37%
1995-04-11 0 13.40 13.30 13.40 13.30 13.40 48,881 651,577 13.330 3.490 3.464 3.490 3.464 3.490 187,663 3.4721 0.75%
1995-04-10 0 13.30 13.25 13.30 13.25 13.30 8,400 111,360 13.257 3.464 3.451 3.464 3.451 3.464 32,249 3.4531 0.38%
1995-04-07 0 13.25 13.20 13.35 13.10 13.25 63,700 840,870 13.200 3.451 3.438 3.477 3.412 3.451 244,555 3.4384 1.15%
1995-04-06 0 13.10 13.10 13.15 13.10 13.10 103,600 1,357,160 13.100 3.412 3.412 3.425 3.412 3.412 397,738 3.4122 -0.76%
1995-04-04 0 13.20 13.10 13.20 13.05 13.20 47,339 620,364 13.105 3.438 3.412 3.438 3.399 3.438 181,743 3.4134 0.76%
1995-04-03 0 13.10 13.10 13.20 13.00 13.10 186,800 2,445,738 13.093 3.412 3.412 3.438 3.386 3.412 717,158 3.4103 -2.24%
1995-03-31 0 13.40 13.30 13.40 13.35 13.40 274,096 3,667,114 13.379 3.490 3.464 3.490 3.477 3.490 1,052,302 3.4848 0.00%
1995-03-30 0 13.40 13.30 13.40 13.30 13.60 740,574 9,902,225 13.371 3.490 3.464 3.490 3.464 3.542 2,843,192 3.4828 -1.40%
1995-03-29 0 14.00 13.95 14.00 13.55 14.00 1,178,600 16,304,150 13.833 3.540 3.527 3.540 3.426 3.540 4,661,361 3.4977 1.45%
1995-03-28 0 13.80 13.80 13.85 13.70 13.85 659,200 9,066,760 13.754 3.489 3.489 3.502 3.464 3.502 2,607,135 3.4777 -0.72%
1995-03-27 0 13.90 13.80 13.90 13.90 14.05 687,583 9,599,736 13.962 3.515 3.489 3.515 3.515 3.552 2,719,389 3.5301 0.36%
1995-03-24 0 13.85 13.80 13.85 13.50 13.95 424,015 5,873,842 13.853 3.502 3.489 3.502 3.413 3.527 1,676,978 3.5026 2.59%
1995-03-23 0 13.50 13.35 13.50 13.35 13.50 385,500 5,184,850 13.450 3.413 3.375 3.413 3.375 3.413 1,524,652 3.4007 -0.37%
1995-03-22 0 13.55 13.50 13.55 13.20 13.55 389,600 5,233,340 13.433 3.426 3.413 3.426 3.338 3.426 1,540,867 3.3964 1.88%
1995-03-21 0 13.30 13.25 13.30 13.10 13.45 836,875 11,132,558 13.303 3.363 3.350 3.363 3.312 3.401 3,309,839 3.3635 1.53%
1995-03-20 0 13.10 13.05 13.10 12.80 13.20 1,083,012 14,086,061 13.006 3.312 3.300 3.312 3.236 3.338 4,283,310 3.2886 2.75%
1995-03-17 0 12.75 12.75 12.85 12.75 13.25 687,937 8,896,834 12.933 3.224 3.224 3.249 3.224 3.350 2,720,789 3.2699 -2.67%
1995-03-16 0 13.10 12.90 13.10 12.70 13.10 765,600 9,821,280 12.828 3.312 3.262 3.312 3.211 3.312 3,027,946 3.2435 2.75%
1995-03-15 0 12.75 12.70 12.75 12.70 12.95 656,800 8,449,020 12.864 3.224 3.211 3.224 3.211 3.274 2,597,643 3.2526 0.00%
1995-03-14 0 12.75 12.70 12.80 12.55 12.80 619,116 7,876,268 12.722 3.224 3.211 3.236 3.173 3.236 2,448,603 3.2166 1.59%
1995-03-13 0 12.55 12.50 12.60 12.50 12.65 267,400 3,358,960 12.562 3.173 3.161 3.186 3.161 3.198 1,057,566 3.1761 -0.40%
1995-03-10 0 12.60 12.50 12.60 12.50 12.80 194,574 2,463,265 12.660 3.186 3.161 3.186 3.161 3.236 769,540 3.2010 -1.56%
1995-03-09 0 12.80 12.80 13.00 12.70 13.20 218,700 2,834,760 12.962 3.236 3.236 3.287 3.211 3.338 864,958 3.2773 -1.92%
1995-03-08 0 13.05 13.05 13.10 13.05 13.30 336,800 4,425,460 13.140 3.300 3.300 3.312 3.300 3.363 1,332,043 3.3223 -5.43%
1995-03-07 0 13.80 13.75 13.80 13.30 14.10 111,450 1,525,458 13.687 3.489 3.477 3.489 3.363 3.565 440,785 3.4608 -3.50%
1995-03-06 0 14.30 14.30 14.40 14.30 15.00 34,200 501,100 14.652 3.616 3.616 3.641 3.616 3.793 135,261 3.7047 -6.84%
1995-03-03 0 15.35 15.20 15.35 15.15 15.45 87,750 1,344,960 15.327 3.881 3.843 3.881 3.831 3.906 347,051 3.8754 1.66%
1995-03-02 0 15.10 15.00 15.30 15.10 15.45 52,400 803,140 15.327 3.818 3.793 3.869 3.818 3.906 207,242 3.8754 -1.63%
1995-03-01 0 15.35 - 15.45 15.35 15.60 230,000 3,567,880 15.513 3.881 - 3.906 3.881 3.944 909,650 3.9223 -0.97%
1995-02-28 0 15.50 15.45 15.50 15.45 15.55 207,650 3,214,830 15.482 3.919 3.906 3.919 3.906 3.932 821,255 3.9145 0.32%
1995-02-27 0 15.45 15.35 15.50 15.10 15.60 255,550 3,935,618 15.401 3.906 3.881 3.919 3.818 3.944 1,010,700 3.8940 -0.32%
1995-02-24 0 15.50 15.40 15.60 15.20 15.50 33,662 515,940 15.327 3.919 3.894 3.944 3.843 3.919 133,133 3.8754 2.31%
1995-02-23 0 15.15 15.15 15.25 15.10 15.30 263,600 3,994,540 15.154 3.831 3.831 3.856 3.818 3.869 1,042,537 3.8316 -0.33%
1995-02-22 0 15.20 15.15 15.20 15.15 15.25 251,200 3,811,940 15.175 3.843 3.831 3.843 3.831 3.856 993,495 3.8369 0.00%
1995-02-21 0 15.20 15.10 15.20 15.20 15.40 246,150 3,758,810 15.270 3.843 3.818 3.843 3.843 3.894 973,523 3.8610 -0.65%
1995-02-20 0 15.30 15.20 15.40 15.00 15.30 81,200 1,224,440 15.079 3.869 3.843 3.894 3.793 3.869 321,146 3.8127 1.32%
1995-02-17 0 15.10 15.05 15.20 15.00 15.10 115,600 1,741,060 15.061 3.818 3.805 3.843 3.793 3.818 457,198 3.8081 0.33%
1995-02-16 0 15.05 15.05 15.10 15.05 15.45 202,562 3,078,744 15.199 3.805 3.805 3.818 3.805 3.906 801,132 3.8430 -0.33%
1995-02-15 0 15.10 15.00 15.20 15.00 15.20 146,800 2,219,220 15.117 3.818 3.793 3.843 3.793 3.843 580,594 3.8223 -1.95%
1995-02-14 0 15.40 15.20 15.40 15.20 15.60 383,600 5,901,620 15.385 3.894 3.843 3.894 3.843 3.944 1,517,137 3.8900 -1.28%
1995-02-13 0 15.60 15.55 15.70 15.00 15.60 119,200 1,839,780 15.434 3.944 3.932 3.970 3.793 3.944 471,436 3.9025 3.65%
1995-02-10 0 15.05 15.00 15.20 14.95 15.40 249,400 3,771,780 15.123 3.805 3.793 3.843 3.780 3.894 986,376 3.8239 0.33%
1995-02-09 0 15.00 15.00 15.05 14.40 15.05 412,100 6,141,630 14.903 3.793 3.793 3.805 3.641 3.805 1,629,855 3.7682 4.17%
1995-02-08 0 14.40 14.50 14.60 13.20 14.50 396,718 5,534,486 13.951 3.641 3.666 3.692 3.338 3.666 1,569,019 3.5274 5.88%
1995-02-07 0 13.60 13.50 13.60 13.40 13.90 317,850 4,318,765 13.587 3.439 3.413 3.439 3.388 3.515 1,257,096 3.4355 4.62%
1995-02-06 0 13.00 12.90 13.00 12.60 13.10 52,500 678,370 12.921 3.287 3.262 3.287 3.186 3.312 207,637 3.2671 3.59%
1995-02-03 0 12.55 12.50 12.55 12.55 12.70 73,056 921,053 12.607 3.173 3.161 3.173 3.173 3.211 288,936 3.1877 -0.79%
1995-01-30 0 12.65 12.65 12.90 12.60 12.60 20,060 249,864 12.456 3.198 3.198 3.262 3.186 3.186 79,337 3.1494 -0.39%
1995-01-27 0 12.70 12.70 12.95 12.50 12.80 152,929 1,915,794 12.527 3.211 3.211 3.274 3.161 3.236 604,834 3.1675 2.01%
1995-01-26 0 12.45 12.40 12.45 12.30 13.00 144,449 1,840,153 12.739 3.148 3.135 3.148 3.110 3.287 571,296 3.2210 -3.49%
1995-01-25 0 12.90 12.80 12.90 12.60 12.90 232,000 2,974,640 12.822 3.262 3.236 3.262 3.186 3.262 917,560 3.2419 4.88%
1995-01-24 0 12.30 12.30 12.50 12.30 12.60 216,100 2,690,835 12.452 3.110 3.110 3.161 3.110 3.186 854,675 3.1484 -1.60%
1995-01-23 0 12.50 12.50 12.60 12.20 12.60 409,681 5,049,444 12.325 3.161 3.161 3.186 3.085 3.186 1,620,288 3.1164 0.81%
1995-01-20 0 12.40 12.40 12.50 12.35 12.85 244,400 3,076,940 12.590 3.135 3.135 3.161 3.123 3.249 966,602 3.1833 -6.06%
1995-01-19 0 13.20 13.20 13.30 13.20 13.55 245,200 3,296,940 13.446 3.338 3.338 3.363 3.338 3.426 969,766 3.3997 -3.65%
1995-01-18 0 13.70 13.70 13.75 13.60 14.30 427,800 5,896,460 13.783 3.464 3.464 3.477 3.439 3.616 1,691,948 3.4850 -4.20%
1995-01-17 0 14.30 14.30 14.40 14.30 14.40 50,150 717,815 14.313 3.616 3.616 3.641 3.616 3.641 198,343 3.6191 0.35%
1995-01-16 0 14.25 14.20 14.25 14.10 14.30 99,650 1,418,135 14.231 3.603 3.590 3.603 3.565 3.616 394,116 3.5983 1.06%
1995-01-13 0 14.10 14.05 14.10 14.05 14.40 55,800 790,320 14.163 3.565 3.552 3.565 3.552 3.641 220,689 3.5811 -3.42%
1995-01-12 0 14.60 14.55 14.60 14.60 15.00 186,250 2,742,425 14.724 3.692 3.679 3.692 3.692 3.793 736,618 3.7230 -2.67%
1995-01-11 0 15.00 14.80 15.00 14.80 15.40 244,800 3,697,320 15.103 3.793 3.742 3.793 3.742 3.894 968,184 3.8188 2.74%
1995-01-10 0 14.60 14.50 14.60 14.30 14.60 185,200 2,693,660 14.545 3.692 3.666 3.692 3.616 3.692 732,466 3.6775 0.69%
1995-01-09 0 14.50 14.40 14.55 14.40 15.00 383,200 5,575,080 14.549 3.666 3.641 3.679 3.641 3.793 1,515,555 3.6786 -4.61%
1995-01-06 0 15.20 15.10 15.20 15.10 15.40 23,600 360,440 15.273 3.843 3.818 3.843 3.818 3.894 93,338 3.8617 -2.56%
1995-01-05 0 15.60 15.55 15.60 15.60 15.65 347,200 5,416,420 15.600 3.944 3.932 3.944 3.944 3.957 1,373,175 3.9444 -0.64%
1995-01-04 0 15.70 15.60 15.80 15.40 15.90 115,200 1,782,360 15.472 3.970 3.944 3.995 3.894 4.020 455,616 3.9120 1.95%
1995-01-03 0 15.40 15.40 15.45 15.40 16.20 98,850 1,546,770 15.648 3.894 3.894 3.906 3.894 4.096 390,952 3.9564 -6.10%
1994-12-30 0 16.40 16.40 16.45 16.40 16.70 64,800 1,071,520 16.536 4.147 4.147 4.159 4.147 4.223 256,284 4.1810 -1.80%
1994-12-29 0 16.70 16.65 16.75 16.45 16.70 28,400 470,020 16.550 4.223 4.210 4.235 4.159 4.223 112,322 4.1846 -1.76%
1994-12-28 0 17.00 16.60 17.10 16.40 17.20 66,400 1,121,560 16.891 4.298 4.197 4.324 4.147 4.349 262,612 4.2708 3.66%
1994-12-23 0 16.40 16.30 16.60 16.00 16.45 94,900 1,534,690 16.172 4.147 4.121 4.197 4.046 4.159 375,329 4.0889 0.31%
1994-12-22 0 16.35 16.05 16.50 16.20 16.70 89,200 1,461,500 16.385 4.134 4.058 4.172 4.096 4.223 352,786 4.1427 1.55%
1994-12-21 0 16.10 16.00 16.15 15.60 16.10 228,000 3,618,900 15.872 4.071 4.046 4.083 3.944 4.071 901,740 4.0132 2.88%
1994-12-20 0 15.65 15.60 15.65 15.45 15.65 101,100 1,572,050 15.549 3.957 3.944 3.957 3.906 3.957 399,850 3.9316 0.64%
1994-12-19 0 15.55 15.50 15.55 15.50 15.65 177,300 2,764,483 15.592 3.932 3.919 3.932 3.919 3.957 701,221 3.9424 -0.64%
1994-12-16 0 15.65 15.60 15.70 15.30 15.75 348,550 5,424,885 15.564 3.957 3.944 3.970 3.869 3.982 1,378,515 3.9353 2.29%
1994-12-15 0 15.30 15.30 15.50 14.95 15.35 724,287 11,053,962 15.262 3.869 3.869 3.919 3.780 3.881 2,864,554 3.8589 2.68%
1994-12-14 0 14.90 14.85 14.90 14.85 15.05 216,373 3,225,978 14.909 3.767 3.755 3.767 3.755 3.805 855,755 3.7697 0.34%
1994-12-13 0 14.85 14.80 14.85 14.70 14.85 129,460 1,916,352 14.803 3.755 3.742 3.755 3.717 3.755 512,014 3.7428 2.41%
1994-12-12 0 14.50 14.40 14.70 14.50 15.20 198,900 2,946,290 14.813 3.666 3.641 3.717 3.666 3.843 786,649 3.7454 -4.61%
1994-12-09 0 15.20 15.15 15.25 15.20 15.50 169,450 2,606,090 15.380 3.843 3.831 3.856 3.843 3.919 670,174 3.8887 -3.80%
1994-12-08 0 15.80 15.70 15.80 15.80 16.20 1,128,800 18,377,640 16.281 3.995 3.970 3.995 3.995 4.096 4,464,402 4.1165 -2.77%
1994-12-07 0 16.25 16.25 16.50 15.80 16.30 183,619 2,967,211 16.160 4.109 4.109 4.172 3.995 4.121 726,213 4.0859 2.85%
1994-12-06 0 15.80 15.95 16.30 15.70 16.50 204,000 3,248,640 15.925 3.995 4.033 4.121 3.970 4.172 806,820 4.0265 -7.06%
1994-12-05 0 17.00 16.60 17.00 16.65 17.00 213,600 3,576,820 16.745 4.298 4.197 4.298 4.210 4.298 844,788 4.2340 0.00%
1994-12-02 0 17.00 16.90 17.00 16.50 17.00 161,250 2,687,968 16.670 4.298 4.273 4.298 4.172 4.298 637,743 4.2148 0.29%
1994-12-01 0 16.95 - 17.00 16.90 17.10 228,800 3,895,020 17.024 4.286 - 4.298 4.273 4.324 904,904 4.3043 0.89%
1994-11-30 0 16.80 16.80 17.10 16.80 17.90 129,250 2,253,153 17.433 4.248 4.248 4.324 4.248 4.526 511,183 4.4077 -6.67%
1994-11-29 0 18.00 17.90 18.00 17.70 18.10 16,800 300,080 17.862 4.551 4.526 4.551 4.475 4.576 66,444 4.5163 2.27%
1994-11-28 0 17.60 17.60 17.70 17.60 18.00 20,581 366,411 17.803 4.450 4.450 4.475 4.450 4.551 81,398 4.5015 -1.68%
1994-11-25 0 17.90 17.80 18.00 17.60 17.90 40,000 707,940 17.699 4.526 4.501 4.551 4.450 4.526 158,200 4.4750 0.28%
1994-11-24 0 17.85 17.85 17.90 17.60 17.95 66,150 1,180,450 17.845 4.513 4.513 4.526 4.450 4.539 261,623 4.5120 2.00%
1994-11-23 0 17.50 17.40 17.55 17.50 18.00 206,850 3,658,990 17.689 4.425 4.399 4.437 4.425 4.551 818,091 4.4726 -4.37%
1994-11-22 0 18.30 18.30 18.60 18.30 19.15 372,300 6,962,040 18.700 4.627 4.627 4.703 4.627 4.842 1,472,446 4.7282 -5.18%
1994-11-21 0 19.30 19.25 19.30 19.15 19.45 295,050 5,708,840 19.349 4.880 4.867 4.880 4.842 4.918 1,166,922 4.8922 -0.77%
1994-11-18 0 19.45 19.40 19.45 19.40 19.50 11,600 225,320 19.424 4.918 4.905 4.918 4.905 4.930 45,878 4.9113 -0.77%
1994-11-17 0 19.60 19.60 19.65 19.40 19.75 137,900 2,720,700 19.730 4.956 4.956 4.968 4.905 4.994 545,394 4.9885 -0.51%
1994-11-16 0 19.70 19.65 19.70 19.55 19.70 64,000 1,257,400 19.647 4.981 4.968 4.981 4.943 4.981 253,120 4.9676 -0.25%
1994-11-15 0 19.75 19.65 19.80 19.55 19.90 209,750 4,144,580 19.760 4.994 4.968 5.006 4.943 5.032 829,561 4.9961 1.28%
1994-11-14 0 19.50 19.40 19.55 19.30 19.50 60,400 1,167,960 19.337 4.930 4.905 4.943 4.880 4.930 238,882 4.8893 1.83%
1994-11-11 0 19.15 19.10 19.20 19.15 19.20 50,800 974,060 19.174 4.842 4.829 4.855 4.842 4.855 200,914 4.8481 0.00%
1994-11-10 0 19.15 19.15 19.40 19.00 19.20 330,358 6,286,753 19.030 4.842 4.842 4.905 4.804 4.855 1,306,565 4.8117 0.79%
1994-11-09 0 19.00 18.95 19.00 18.90 19.35 662,450 12,647,785 19.092 4.804 4.791 4.804 4.779 4.893 2,619,988 4.8274 -1.55%
1994-11-08 0 19.30 19.25 19.30 19.20 19.30 134,337 2,587,136 19.259 4.880 4.867 4.880 4.855 4.880 531,303 4.8694 0.00%
1994-11-07 0 19.30 19.25 19.30 19.30 19.35 72,800 1,405,980 19.313 4.880 4.867 4.880 4.880 4.893 287,924 4.8832 -0.77%
1994-11-04 0 19.45 19.40 19.50 19.45 19.75 77,200 1,515,640 19.633 4.918 4.905 4.930 4.918 4.994 305,326 4.9640 -1.02%
1994-11-03 0 19.65 19.65 19.75 19.60 20.00 115,200 2,290,740 19.885 4.968 4.968 4.994 4.956 5.057 455,616 5.0278 -1.75%
1994-11-02 0 20.00 19.95 20.00 19.75 20.00 313,400 6,247,170 19.934 5.057 5.044 5.057 4.994 5.057 1,239,496 5.0401 0.25%
1994-11-01 0 19.95 19.95 20.00 19.60 20.00 347,550 6,915,095 19.897 5.044 5.044 5.057 4.956 5.057 1,374,560 5.0308 1.27%
1994-10-31 0 19.70 19.70 19.80 19.30 19.80 357,100 7,022,760 19.666 4.981 4.981 5.006 4.880 5.006 1,412,330 4.9725 3.14%
1994-10-28 0 19.10 19.10 19.40 19.10 19.70 304,250 5,896,875 19.382 4.829 4.829 4.905 4.829 4.981 1,203,308 4.9006 -3.05%
1994-10-27 0 19.70 19.70 19.80 19.70 20.00 141,268 2,800,232 19.822 4.981 4.981 5.006 4.981 5.057 558,715 5.0119 -1.25%
1994-10-26 0 19.95 19.90 19.95 19.90 20.00 66,000 1,318,240 19.973 5.044 5.032 5.044 5.032 5.057 261,030 5.0502 -0.50%
1994-10-25 0 20.05 20.05 20.15 20.00 20.10 173,339 3,469,031 20.013 5.070 5.070 5.095 5.057 5.082 685,555 5.0602 0.00%
1994-10-24 0 20.05 20.00 20.05 20.00 20.50 17,123,550 336,579,820 19.656 5.070 5.057 5.070 5.057 5.183 67,723,606 4.9699 -3.14%
1994-10-21 0 20.70 20.55 20.70 20.60 20.80 188,400 3,895,420 20.676 5.234 5.196 5.234 5.209 5.259 745,122 5.2279 0.00%
1994-10-20 0 20.70 20.70 - 20.70 20.85 149,925 3,112,578 20.761 5.234 5.234 - 5.234 5.272 592,953 5.2493 0.00%
1994-10-19 0 20.70 20.70 21.00 20.70 21.20 255,600 5,337,840 20.884 5.234 5.234 5.310 5.234 5.360 1,010,897 5.2803 -3.27%
1994-10-18 0 21.40 21.20 21.50 21.30 21.40 29,600 632,840 21.380 5.411 5.360 5.436 5.386 5.411 117,068 5.4057 0.00%
1994-10-17 0 21.40 21.40 - 21.30 21.60 12,800 273,880 21.397 5.411 5.411 - 5.386 5.461 50,624 5.4101 0.47%
1994-10-14 0 21.30 21.00 21.30 21.00 21.40 633,700 13,382,580 21.118 5.386 5.310 5.386 5.310 5.411 2,506,282 5.3396 0.00%
1994-10-12 0 21.30 21.30 21.35 21.20 21.50 491,100 10,463,560 21.306 5.386 5.386 5.398 5.360 5.436 1,942,300 5.3872 0.47%
1994-10-11 0 21.20 21.20 21.25 21.20 21.90 385,250 8,226,770 21.354 5.360 5.360 5.373 5.360 5.537 1,523,663 5.3993 -2.75%
1994-10-10 0 21.80 21.60 21.80 21.60 22.20 206,875 4,546,673 21.978 5.512 5.461 5.512 5.461 5.613 818,190 5.5570 -2.68%
1994-10-07 0 22.40 22.30 22.40 22.40 22.40 188,150 4,214,485 22.400 5.664 5.638 5.664 5.664 5.664 744,133 5.6636 -0.44%
1994-10-06 0 22.50 22.50 22.55 22.50 22.65 80,800 1,825,420 22.592 5.689 5.689 5.702 5.689 5.727 319,564 5.7122 -0.44%
1994-10-05 0 22.60 22.50 22.60 22.50 22.70 87,550 1,982,960 22.649 5.714 5.689 5.714 5.689 5.740 346,260 5.7268 -1.31%
1994-10-04 0 22.90 22.80 22.90 22.90 23.00 97,800 2,240,880 22.913 5.790 5.765 5.790 5.790 5.815 386,799 5.7934 0.44%
1994-10-03 0 22.80 - 23.00 22.80 23.00 42,900 980,320 22.851 5.765 - 5.815 5.765 5.815 169,669 5.7778 -0.87%
1994-09-30 0 23.00 23.00 23.10 22.85 23.00 110,057 2,522,701 22.922 5.815 5.815 5.841 5.777 5.815 435,275 5.7956 0.44%
1994-09-29 0 22.90 22.90 23.00 22.70 23.00 148,491 3,394,361 22.859 5.790 5.790 5.815 5.740 5.815 587,282 5.7798 1.78%
1994-09-28 0 22.50 22.50 22.60 22.50 22.70 68,225 1,539,350 22.563 5.689 5.689 5.714 5.689 5.740 269,830 5.7049 -0.44%
1994-09-27 0 22.60 - 22.70 22.60 22.70 50,900 1,150,410 22.601 5.714 - 5.740 5.714 5.740 201,309 5.7146 -0.88%
1994-09-26 0 22.80 22.70 22.80 22.65 22.80 22,750 515,995 22.681 5.765 5.740 5.765 5.727 5.765 89,976 5.7348 1.11%
1994-09-23 0 22.55 22.50 22.75 22.50 22.55 82,400 1,856,060 22.525 5.702 5.689 5.752 5.689 5.702 325,892 5.6953 0.22%
1994-09-22 0 22.50 - 22.75 22.50 23.00 65,450 1,494,425 22.833 5.689 - 5.752 5.689 5.815 258,855 5.7732 -3.02%
1994-09-20 0 23.20 - 23.25 23.15 23.40 85,300 1,979,750 23.209 5.866 - 5.879 5.853 5.917 337,361 5.8683 0.00%
1994-09-19 0 23.20 23.20 23.45 23.20 23.70 22,000 517,400 23.518 5.866 5.866 5.929 5.866 5.992 87,010 5.9464 -1.69%
1994-09-16 0 23.60 23.40 23.60 23.50 23.60 16,050 377,190 23.501 5.967 5.917 5.967 5.942 5.967 63,478 5.9421 0.43%
1994-09-15 0 23.50 23.30 23.55 23.50 23.65 82,600 1,944,600 23.542 5.942 5.891 5.954 5.942 5.980 326,683 5.9526 -0.42%
1994-09-14 0 23.60 - 23.60 23.60 23.80 87,287 2,068,345 23.696 5.967 - 5.967 5.967 6.018 345,220 5.9914 0.00%
1994-09-13 0 23.60 23.50 23.60 23.40 23.60 45,074 1,058,082 23.474 5.967 5.942 5.967 5.917 5.967 178,268 5.9354 0.43%
1994-09-12 0 23.50 23.40 23.50 23.20 23.70 174,600 4,082,230 23.380 5.942 5.917 5.942 5.866 5.992 690,543 5.9116 -1.26%
1994-09-09 0 23.80 23.80 24.00 23.50 24.00 108,000 2,566,520 23.764 6.018 6.018 6.068 5.942 6.068 427,140 6.0086 2.59%
1994-09-08 0 23.20 23.20 23.30 23.15 23.25 125,000 2,900,015 23.200 5.866 5.866 5.891 5.853 5.879 494,375 5.8660 0.43%
1994-09-07 0 23.10 23.10 23.20 22.80 23.10 238,274 5,478,768 22.994 5.841 5.841 5.866 5.765 5.841 942,373 5.8138 0.22%
1994-09-06 0 23.05 22.80 23.05 22.80 23.05 516,000 11,842,960 22.951 5.828 5.765 5.828 5.765 5.828 2,040,779 5.8032 0.00%
1994-09-05 0 23.05 23.05 23.15 23.00 23.20 76,350 1,762,330 23.082 5.828 5.828 5.853 5.815 5.866 301,964 5.8362 0.88%
1994-09-02 0 23.15 23.15 23.20 23.10 23.30 40,000 929,040 23.226 5.777 5.777 5.790 5.765 5.815 160,277 5.7965 0.22%
1994-09-01 0 23.10 23.00 23.10 22.90 23.10 137,450 3,158,820 22.982 5.765 5.740 5.765 5.715 5.765 550,752 5.7355 0.22%
1994-08-31 0 23.05 23.05 23.10 22.50 23.10 252,566 5,791,035 22.929 5.753 5.753 5.765 5.615 5.765 1,012,013 5.7223 2.44%
1994-08-30 0 22.50 22.50 22.60 21.70 22.80 593,600 13,162,960 22.175 5.615 5.615 5.640 5.416 5.690 2,378,510 5.5341 4.17%
1994-08-26 0 21.60 21.60 21.65 21.20 21.65 499,337 10,745,717 21.520 5.391 5.391 5.403 5.291 5.403 2,000,805 5.3707 3.35%
1994-08-25 0 20.90 20.80 21.00 20.80 21.60 237,806 5,075,022 21.341 5.216 5.191 5.241 5.191 5.391 952,870 5.3260 -1.18%
1994-08-24 0 21.15 21.10 21.15 21.00 21.80 645,448 13,692,134 21.213 5.278 5.266 5.278 5.241 5.441 2,586,261 5.2942 -3.20%
1994-08-23 0 21.85 21.80 21.85 21.80 22.80 257,750 5,676,148 22.022 5.453 5.441 5.453 5.441 5.690 1,032,785 5.4960 -4.17%
1994-08-22 0 22.80 22.70 22.85 22.80 22.90 80,650 1,841,165 22.829 5.690 5.665 5.703 5.690 5.715 323,158 5.6974 -0.87%
1994-08-19 0 23.00 22.90 23.00 23.00 23.60 54,400 1,262,390 23.206 5.740 5.715 5.740 5.740 5.890 217,977 5.7914 -2.13%
1994-08-18 0 23.50 23.45 23.70 23.50 24.00 69,050 1,637,600 23.716 5.865 5.852 5.915 5.865 5.990 276,678 5.9188 -2.29%
1994-08-17 0 24.05 24.00 24.05 24.05 24.50 163,950 3,964,608 24.182 6.002 5.990 6.002 6.002 6.114 656,935 6.0350 -2.24%
1994-08-16 0 24.60 24.65 - 24.50 24.70 208,808 5,139,554 24.614 6.139 6.152 - 6.114 6.164 836,678 6.1428 -0.40%
1994-08-15 0 24.70 24.70 24.75 24.70 24.70 100,674 2,486,328 24.697 6.164 6.164 6.177 6.164 6.164 403,393 6.1635 0.00%
1994-08-12 0 24.70 24.70 24.80 24.70 24.75 77,812 1,922,560 24.708 6.164 6.164 6.189 6.164 6.177 311,787 6.1663 -0.80%
1994-08-11 0 24.90 24.90 24.95 24.80 24.90 108,800 2,703,845 24.852 6.214 6.214 6.227 6.189 6.214 435,953 6.2021 1.22%
1994-08-10 0 24.60 24.60 24.70 24.45 24.70 183,291 4,504,514 24.576 6.139 6.139 6.164 6.102 6.164 734,433 6.1333 -0.61%
1994-08-09 0 24.75 24.50 24.75 24.40 24.75 182,100 4,480,030 24.602 6.177 6.114 6.177 6.089 6.177 729,661 6.1399 0.41%
1994-08-08 0 24.65 24.60 24.70 24.55 24.90 137,700 3,391,260 24.628 6.152 6.139 6.164 6.127 6.214 551,753 6.1463 -0.40%
1994-08-05 0 24.75 24.70 24.80 24.60 24.75 44,218 1,092,082 24.698 6.177 6.164 6.189 6.139 6.177 177,178 6.1638 0.41%
1994-08-04 0 24.65 24.60 24.80 24.30 24.70 204,800 4,995,425 24.392 6.152 6.139 6.189 6.065 6.164 820,618 6.0874 1.23%
1994-08-03 0 24.35 24.30 24.50 24.30 24.70 147,850 3,598,515 24.339 6.077 6.065 6.114 6.065 6.164 592,424 6.0742 -0.61%
1994-08-02 0 24.50 24.40 24.60 24.20 24.60 122,227 2,972,728 24.321 6.114 6.089 6.139 6.040 6.139 489,754 6.0698 1.24%
1994-08-01 0 24.20 24.00 24.20 23.80 24.30 102,550 2,478,520 24.169 6.040 5.990 6.040 5.940 6.065 410,910 6.0318 2.54%
1994-07-29 0 23.60 23.60 23.70 23.40 23.60 66,845 1,571,630 23.512 5.890 5.890 5.915 5.840 5.890 267,843 5.8677 0.85%
1994-07-28 0 23.40 23.10 23.40 23.30 23.70 353,435 8,329,605 23.568 5.840 5.765 5.840 5.815 5.915 1,416,187 5.8817 0.86%
1994-07-27 0 23.20 23.20 23.30 22.30 23.30 398,052 9,201,052 23.115 5.790 5.790 5.815 5.565 5.815 1,594,964 5.7688 4.50%
1994-07-26 0 22.20 22.10 22.20 22.10 22.40 191,282 4,252,742 22.233 5.540 5.515 5.540 5.515 5.590 766,452 5.5486 -0.45%
1994-07-25 0 22.30 - 22.40 22.30 22.60 47,300 1,061,730 22.447 5.565 - 5.590 5.565 5.640 189,527 5.6020 -1.76%
1994-07-22 0 22.70 22.60 22.70 22.60 22.90 69,250 1,572,820 22.712 5.665 5.640 5.665 5.640 5.715 277,479 5.6682 0.00%
1994-07-21 0 22.70 22.70 22.85 22.70 23.20 31,679 725,263 22.894 5.665 5.665 5.703 5.665 5.790 126,935 5.7136 -2.78%
1994-07-20 0 23.35 - 23.35 23.30 23.70 82,500 1,938,080 23.492 5.827 - 5.827 5.815 5.915 330,571 5.8628 -1.48%
1994-07-19 0 23.70 23.70 23.80 23.20 23.80 246,550 5,816,255 23.591 5.915 5.915 5.940 5.790 5.940 987,907 5.8875 0.21%
1994-07-18 0 23.65 23.60 23.65 23.40 23.95 392,748 9,325,009 23.743 5.902 5.890 5.902 5.840 5.977 1,573,711 5.9255 1.50%
1994-07-15 0 23.30 23.30 23.40 22.75 23.30 407,484 9,391,338 23.047 5.815 5.815 5.840 5.678 5.815 1,632,757 5.7518 3.33%
1994-07-14 0 22.55 22.50 22.60 22.35 22.60 871,311 19,590,053 22.483 5.628 5.615 5.640 5.578 5.640 3,491,277 5.6111 0.67%
1994-07-13 0 22.40 22.40 22.45 21.80 22.40 87,200 1,932,360 22.160 5.590 5.590 5.603 5.441 5.590 349,404 5.5305 3.70%
1994-07-12 0 21.60 21.60 21.70 21.50 21.60 91,506 1,976,127 21.596 5.391 5.391 5.416 5.366 5.391 366,658 5.3896 0.47%
1994-07-11 0 21.50 21.40 21.50 21.45 21.75 108,800 2,347,940 21.580 5.366 5.341 5.366 5.353 5.428 435,953 5.3858 -1.60%
1994-07-08 0 21.85 21.80 21.85 21.75 21.90 75,050 1,635,630 21.794 5.453 5.441 5.453 5.428 5.466 300,720 5.4391 0.46%
1994-07-07 0 21.75 21.60 21.75 21.70 22.50 291,817 6,417,395 21.991 5.428 5.391 5.428 5.416 5.615 1,169,288 5.4883 -4.61%
1994-07-06 0 22.80 22.70 22.80 22.50 23.00 173,700 3,957,970 22.786 5.690 5.665 5.690 5.615 5.740 696,003 5.6867 1.33%
1994-07-05 0 22.50 22.50 22.60 22.30 22.50 70,400 1,579,720 22.439 5.615 5.615 5.640 5.565 5.615 282,087 5.6001 0.90%
1994-07-04 0 22.30 22.30 22.40 22.20 22.30 39,600 879,640 22.213 5.565 5.565 5.590 5.540 5.565 158,674 5.5437 0.90%
1994-07-01 0 22.10 22.10 22.20 21.90 22.10 181,196 3,985,133 21.993 5.515 5.515 5.540 5.466 5.515 726,039 5.4889 -0.45%
1994-06-30 0 22.20 22.00 22.20 21.60 22.20 69,638 1,533,547 22.022 5.540 5.490 5.540 5.391 5.540 279,034 5.4959 4.23%
1994-06-29 0 21.30 21.20 21.40 21.00 21.30 64,650 1,368,230 21.164 5.316 5.291 5.341 5.241 5.316 259,048 5.2818 -0.47%
1994-06-28 0 21.40 21.30 21.40 21.30 21.60 144,162 3,076,266 21.339 5.341 5.316 5.341 5.316 5.391 577,646 5.3255 0.00%
1994-06-27 0 21.40 21.00 21.40 21.40 21.80 162,800 3,516,120 21.598 5.341 5.241 5.341 5.341 5.441 652,327 5.3901 -2.28%
1994-06-24 0 21.90 21.90 22.30 21.70 21.90 280,855 6,132,229 21.834 5.466 5.466 5.565 5.416 5.466 1,125,365 5.4491 0.00%
1994-06-23 0 21.90 21.80 21.90 21.80 22.00 377,924 8,249,184 21.828 5.466 5.441 5.466 5.441 5.490 1,514,313 5.4475 0.46%
1994-06-22 0 21.80 21.70 21.80 21.70 22.10 243,600 5,329,000 21.876 5.441 5.416 5.441 5.416 5.515 976,087 5.4596 -0.46%
1994-06-21 0 21.90 21.90 22.00 21.80 22.00 146,350 3,205,895 21.906 5.466 5.466 5.490 5.441 5.490 586,413 5.4670 -0.90%
1994-06-20 0 22.10 22.10 22.20 22.00 22.20 339,250 7,479,965 22.049 5.515 5.515 5.540 5.490 5.540 1,359,349 5.5026 0.91%
1994-06-17 0 21.90 21.80 21.90 21.80 22.20 431,700 9,460,170 21.914 5.466 5.441 5.466 5.441 5.540 1,729,789 5.4690 -1.79%
1994-06-16 0 22.30 22.30 22.40 22.20 22.60 236,400 5,291,920 22.385 5.565 5.565 5.590 5.540 5.640 947,237 5.5867 -0.89%
1994-06-15 0 22.50 22.50 22.60 22.40 22.70 277,150 6,248,380 22.545 5.615 5.615 5.640 5.590 5.665 1,110,519 5.6265 -1.75%
1994-06-10 0 22.90 22.80 22.90 22.70 23.40 313,150 7,189,085 22.957 5.715 5.690 5.715 5.665 5.840 1,254,768 5.7294 -2.55%
1994-06-09 0 23.50 23.40 23.50 23.50 23.70 225,200 5,301,520 23.541 5.865 5.840 5.865 5.865 5.915 902,359 5.8752 0.00%
1994-06-08 0 23.50 23.40 - 23.40 23.60 136,800 3,215,440 23.505 5.865 5.840 - 5.840 5.890 548,147 5.8660 0.43%
1994-06-07 0 23.40 23.30 23.40 23.30 23.60 278,400 6,516,640 23.407 5.840 5.815 5.840 5.815 5.890 1,115,528 5.8418 -0.43%
1994-06-06 0 23.50 23.50 23.90 23.40 23.80 122,986 2,893,778 23.529 5.865 5.865 5.965 5.840 5.940 492,796 5.8722 0.43%
1994-06-03 0 23.40 23.30 23.40 23.30 23.70 121,450 2,853,035 23.491 5.840 5.815 5.840 5.815 5.915 486,641 5.8627 -1.27%
1994-06-02 0 23.70 23.70 23.80 23.70 24.00 40,256 959,019 23.823 5.915 5.915 5.940 5.915 5.990 161,303 5.9455 -2.47%
1994-06-01 0 24.30 24.00 24.30 24.00 24.30 124,178 3,000,081 24.160 6.065 5.990 6.065 5.990 6.065 497,572 6.0294 -0.82%
1994-05-31 0 24.50 24.40 24.50 24.30 25.00 281,438 6,883,114 24.457 6.114 6.089 6.114 6.065 6.239 1,127,701 6.1037 -2.00%
1994-05-30 0 25.00 24.90 25.00 24.90 25.20 67,200 1,685,880 25.088 6.239 6.214 6.239 6.214 6.289 269,265 6.2610 -1.96%
1994-05-27 0 25.50 25.50 25.60 25.40 26.10 351,026 9,031,655 25.729 6.364 6.364 6.389 6.339 6.514 1,406,534 6.4212 -1.92%
1994-05-26 0 26.00 25.60 26.00 26.00 26.50 78,850 2,068,090 26.228 6.489 6.389 6.489 6.489 6.614 315,946 6.5457 -1.89%
1994-05-25 0 26.50 26.40 26.50 26.40 26.70 192,450 5,107,175 26.538 6.614 6.589 6.614 6.589 6.663 771,132 6.6230 0.76%
1994-05-24 0 26.30 26.20 26.40 26.00 26.50 179,350 4,712,460 26.275 6.564 6.539 6.589 6.489 6.614 718,642 6.5575 0.38%
1994-05-23 0 26.20 26.10 26.30 26.00 26.50 85,850 2,249,470 26.202 6.539 6.514 6.564 6.489 6.614 343,994 6.5393 1.16%
1994-05-20 0 25.90 25.90 26.00 25.50 26.00 142,711 3,694,689 25.889 6.464 6.464 6.489 6.364 6.489 571,832 6.4611 3.19%
1994-05-19 0 25.10 25.00 25.10 24.70 25.20 169,290 4,231,964 24.998 6.264 6.239 6.264 6.164 6.289 678,332 6.2388 1.21%
1994-05-18 0 24.80 24.80 24.90 24.50 25.00 86,850 2,157,610 24.843 6.189 6.189 6.214 6.114 6.239 348,001 6.2000 2.90%
1994-05-17 0 24.10 24.00 24.20 24.00 24.60 238,600 5,790,160 24.267 6.015 5.990 6.040 5.990 6.139 956,052 6.0563 0.84%
1994-05-16 0 23.90 23.80 23.90 23.60 24.00 283,156 6,740,249 23.804 5.965 5.940 5.965 5.890 5.990 1,134,584 5.9407 0.84%
1994-05-13 0 23.70 23.50 23.70 23.50 24.00 122,100 2,879,835 23.586 5.915 5.865 5.915 5.865 5.990 489,245 5.8863 2.16%
1994-05-12 0 23.20 23.00 23.20 23.00 23.40 8,062 186,195 23.095 5.790 5.740 5.790 5.740 5.840 32,304 5.7639 0.43%
1994-05-11 0 23.10 23.10 23.40 22.90 23.60 186,587 4,312,586 23.113 5.765 5.765 5.840 5.715 5.890 747,640 5.7683 1.76%
1994-05-10 0 22.70 22.70 22.80 22.70 23.10 92,750 2,118,360 22.839 5.665 5.665 5.690 5.665 5.765 371,642 5.7000 -3.40%
1994-05-09 0 23.50 23.40 23.50 23.50 23.80 12,800 301,400 23.547 5.865 5.840 5.865 5.865 5.940 51,289 5.8765 -1.26%
1994-05-06 0 23.80 23.60 23.80 23.20 23.80 166,000 3,918,160 23.603 5.940 5.890 5.940 5.790 5.940 665,149 5.8906 4.39%
1994-05-05 0 22.80 22.80 23.00 22.80 23.20 170,750 3,909,125 22.894 5.690 5.690 5.740 5.690 5.790 684,182 5.7136 -2.56%
1994-05-04 0 23.40 23.40 23.50 23.30 24.00 143,600 3,369,760 23.466 5.840 5.840 5.865 5.815 5.990 575,394 5.8564 -3.31%
1994-05-03 0 24.20 24.20 24.40 23.50 24.20 49,600 1,186,760 23.927 6.040 6.040 6.089 5.865 6.040 198,743 5.9713 0.41%
1994-05-02 0 24.10 23.90 24.10 24.10 24.20 11,200 270,240 24.129 6.015 5.965 6.015 6.015 6.040 44,878 6.0217 -1.23%
1994-04-29 0 24.40 24.30 24.50 24.40 24.50 39,700 971,400 24.469 6.089 6.065 6.114 6.089 6.114 159,075 6.1066 -1.21%
1994-04-28 0 24.70 24.60 24.80 24.70 24.80 20,400 504,040 24.708 6.164 6.139 6.189 6.164 6.189 81,741 6.1663 -0.40%
1994-04-27 0 24.80 24.60 24.90 24.70 24.80 110,800 2,743,080 24.757 6.189 6.139 6.214 6.164 6.189 443,967 6.1786 0.40%
1994-04-26 0 24.70 24.70 24.80 24.70 25.00 127,200 3,163,080 24.867 6.164 6.164 6.189 6.164 6.239 509,681 6.2060 -0.40%
1994-04-25 0 24.80 24.80 24.90 24.60 25.60 322,244 8,054,830 24.996 6.189 6.189 6.214 6.139 6.389 1,291,207 6.2382 -3.88%
1994-04-22 0 25.80 25.50 26.00 25.80 27.30 268,000 7,083,320 26.430 6.439 6.364 6.489 6.439 6.813 1,073,856 6.5962 -4.09%
1994-04-21 0 26.90 27.00 27.10 26.90 27.40 241,200 6,533,280 27.087 6.713 6.738 6.763 6.713 6.838 966,470 6.7599 -2.54%
1994-04-20 0 27.60 27.50 27.60 27.40 27.60 195,375 5,380,805 27.541 6.888 6.863 6.888 6.838 6.888 782,853 6.8733 -0.72%
1994-04-19 0 27.80 27.70 27.80 27.50 28.30 392,750 10,899,075 27.751 6.938 6.913 6.938 6.863 7.063 1,573,719 6.9257 -0.71%
1994-04-18 0 28.00 28.00 28.20 26.70 28.20 281,600 7,798,990 27.695 6.988 6.988 7.038 6.663 7.038 1,128,350 6.9119 5.66%
1994-04-15 0 26.50 26.50 26.60 26.10 26.50 166,000 4,379,320 26.381 6.614 6.614 6.639 6.514 6.614 665,149 6.5840 1.53%
1994-04-14 0 26.10 25.80 26.10 25.20 26.10 138,800 3,554,360 25.608 6.514 6.439 6.514 6.289 6.514 556,161 6.3909 3.57%
1994-04-13 0 25.20 25.10 25.30 24.90 25.30 190,800 4,794,800 25.130 6.289 6.264 6.314 6.214 6.314 764,521 6.2716 1.61%
1994-04-12 0 24.80 24.70 24.80 24.00 24.80 138,600 3,403,640 24.557 6.189 6.164 6.189 5.990 6.189 555,360 6.1287 3.33%
1994-04-11 0 24.00 23.90 24.00 23.90 24.00 17,600 421,400 23.943 5.990 5.965 5.990 5.965 5.990 70,522 5.9755 0.42%
1994-04-08 0 23.90 23.80 23.90 23.90 24.00 84,400 2,018,960 23.921 5.965 5.940 5.965 5.965 5.990 338,184 5.9700 -0.83%
1994-04-07 0 24.10 24.00 24.10 24.00 24.10 16,800 404,040 24.050 6.015 5.990 6.015 5.990 6.015 67,316 6.0021 -1.44%
1994-04-06 0 27.90 27.80 27.90 27.80 28.00 75,645 2,111,629 27.915 6.103 6.081 6.103 6.081 6.125 345,826 6.1060 0.00%
1994-03-31 0 27.90 27.70 27.90 27.70 28.50 323,400 9,053,380 27.994 6.103 6.059 6.103 6.059 6.234 1,478,486 6.1234 -2.11%
1994-03-30 0 28.50 28.40 28.60 28.40 28.70 167,200 4,776,840 28.570 6.234 6.212 6.256 6.212 6.278 764,387 6.2492 -0.70%
1994-03-29 0 28.70 28.50 28.80 28.10 28.80 66,810 1,903,076 28.485 6.278 6.234 6.300 6.147 6.300 305,435 6.2307 2.50%
1994-03-28 0 28.00 28.00 - 27.80 28.10 295,313 8,253,376 27.948 6.125 6.125 - 6.081 6.147 1,350,081 6.1132 -0.36%
1994-03-25 0 28.10 28.00 28.20 27.90 28.20 236,800 6,636,560 28.026 6.147 6.125 6.168 6.103 6.168 1,082,577 6.1303 0.00%
1994-03-24 0 28.10 28.00 28.10 27.70 28.10 519,802 14,550,313 27.992 6.147 6.125 6.147 6.059 6.147 2,376,376 6.1229 2.18%
1994-03-23 0 27.50 27.30 27.60 27.30 28.00 266,800 7,391,320 27.704 6.015 5.972 6.037 5.972 6.125 1,219,728 6.0598 -0.36%
1994-03-22 0 27.60 27.50 27.60 27.60 28.00 169,600 4,707,560 27.757 6.037 6.015 6.037 6.037 6.125 775,359 6.0715 -1.08%
1994-03-21 0 27.90 27.90 28.00 27.40 28.00 187,800 5,197,780 27.677 6.103 6.103 6.125 5.993 6.125 858,564 6.0540 -0.71%
1994-03-18 0 28.10 28.10 28.20 28.00 28.50 636,600 17,965,900 28.222 6.147 6.147 6.168 6.125 6.234 2,910,341 6.1731 -1.06%
1994-03-17 0 28.40 28.30 28.50 28.30 30.75 533,500 15,276,180 28.634 6.212 6.190 6.234 6.190 6.726 2,438,999 6.2633 -10.55%
1994-03-16 0 31.75 - 31.75 31.50 32.00 140,000 4,424,100 31.601 6.945 - 6.945 6.890 7.000 640,037 6.9123 0.00%
1994-03-15 0 31.75 31.25 31.75 31.00 31.75 56,400 1,777,800 31.521 6.945 6.836 6.945 6.781 6.945 257,844 6.8949 0.79%
1994-03-14 0 31.50 31.25 31.50 31.00 31.50 120,000 3,762,400 31.353 6.890 6.836 6.890 6.781 6.890 548,603 6.8581 0.00%
1994-03-11 0 31.50 31.25 31.50 31.50 31.75 44,400 1,399,900 31.529 6.890 6.836 6.890 6.890 6.945 202,983 6.8966 -2.33%
1994-03-10 0 32.25 32.00 32.50 32.00 32.25 512,800 16,411,200 32.003 7.054 7.000 7.109 7.000 7.054 2,344,365 7.0003 -0.77%
1994-03-09 0 32.50 32.00 32.50 32.25 33.50 472,800 15,517,800 32.821 7.109 7.000 7.109 7.054 7.328 2,161,497 7.1792 -3.70%
1994-03-08 0 33.75 33.50 33.75 33.50 34.25 230,450 7,743,225 33.600 7.382 7.328 7.382 7.328 7.492 1,053,547 7.3497 0.75%
1994-03-07 0 33.50 33.50 33.75 33.50 35.50 59,200 2,019,200 34.108 7.328 7.328 7.382 7.328 7.765 270,644 7.4607 -5.63%
1994-03-04 0 35.50 35.25 35.75 34.00 35.75 561,450 19,336,150 34.440 7.765 7.710 7.820 7.437 7.820 2,566,778 7.5332 5.19%
1994-03-03 0 33.75 33.50 33.75 33.50 34.00 728,707 24,641,636 33.816 7.382 7.328 7.382 7.328 7.437 3,331,426 7.3967 -1.46%
1994-03-02 0 34.25 34.00 34.50 33.50 34.25 254,575 8,595,275 33.763 7.492 7.437 7.546 7.328 7.492 1,163,839 7.3853 0.74%
1994-03-01 0 34.00 33.50 34.00 34.00 34.25 270,000 9,203,500 34.087 7.437 7.328 7.437 7.437 7.492 1,234,357 7.4561 -0.73%
1994-02-28 0 34.25 34.00 34.50 33.50 35.50 113,600 3,894,100 34.279 7.492 7.437 7.546 7.328 7.765 519,344 7.4981 2.24%
1994-02-25 0 33.50 33.00 33.75 32.00 33.50 1,241,600 40,821,600 32.878 7.328 7.218 7.382 7.000 7.328 5,676,216 7.1917 0.00%
1994-02-24 0 33.50 33.50 33.75 33.50 34.00 67,600 2,275,500 33.661 7.328 7.328 7.382 7.328 7.437 309,047 7.3630 0.00%
1994-02-23 0 33.50 33.50 33.75 33.50 33.75 801,600 26,855,700 33.503 7.328 7.328 7.382 7.328 7.382 3,664,670 7.3283 -0.74%
1994-02-22 0 33.75 33.50 33.75 33.50 33.75 100,800 3,396,300 33.693 7.382 7.328 7.382 7.328 7.382 460,827 7.3700 0.00%
1994-02-21 0 33.75 33.50 33.75 33.50 33.75 222,000 7,480,600 33.696 7.382 7.328 7.382 7.328 7.382 1,014,916 7.3707 -0.74%
1994-02-18 0 34.00 33.75 34.00 33.75 34.00 28,400 959,500 33.785 7.437 7.382 7.437 7.382 7.437 129,836 7.3901 0.74%
1994-02-17 0 33.75 33.75 34.00 33.50 34.00 213,400 7,190,450 33.695 7.382 7.382 7.437 7.328 7.437 975,600 7.3703 0.00%
1994-02-16 0 33.75 33.75 34.00 33.50 34.00 459,200 15,466,900 33.682 7.382 7.382 7.437 7.328 7.437 2,099,322 7.3676 0.00%
1994-02-15 0 33.75 33.50 33.75 33.50 34.00 90,800 3,064,700 33.752 7.382 7.328 7.382 7.328 7.437 415,110 7.3829 0.00%
1994-02-14 0 33.75 33.75 34.75 33.50 34.75 144,400 4,883,500 33.819 7.382 7.382 7.601 7.328 7.601 660,153 7.3975 -2.88%
1994-02-09 0 34.75 34.75 35.00 34.75 35.00 210,400 7,348,900 34.928 7.601 7.601 7.656 7.601 7.656 961,885 7.6401 0.00%
1994-02-08 0 34.75 34.50 34.75 34.00 34.75 698,450 24,073,375 34.467 7.601 7.546 7.601 7.437 7.601 3,193,100 7.5392 0.00%
1994-02-07 0 34.75 35.00 35.75 33.50 35.75 1,024,400 35,569,600 34.722 7.601 7.656 7.820 7.328 7.820 4,683,244 7.5951 0.00%
1994-02-04 0 34.75 34.50 35.00 33.00 34.75 683,316 23,121,370 33.837 7.601 7.546 7.656 7.218 7.601 3,123,912 7.4014 6.92%
1994-02-03 0 32.50 - 32.00 32.00 34.00 1,333,700 44,141,950 33.097 7.109 - 7.000 7.000 7.437 6,097,269 7.2396 -1.52%
1994-02-02 0 33.00 32.50 33.25 32.75 34.50 791,600 26,692,500 33.720 7.218 7.109 7.273 7.164 7.546 3,618,953 7.3758 -2.22%
1994-02-01 0 33.75 33.50 34.25 31.00 34.00 1,169,300 37,536,875 32.102 7.382 7.328 7.492 6.781 7.437 5,345,682 7.0219 3.05%
1994-01-31 0 32.75 32.50 33.00 32.50 34.25 555,800 18,537,300 33.352 7.164 7.109 7.218 7.109 7.492 2,540,948 7.2954 -2.96%
1994-01-28 0 33.75 33.75 34.25 33.25 34.25 565,325 19,122,313 33.825 7.382 7.382 7.492 7.273 7.492 2,584,493 7.3989 -0.74%
1994-01-27 0 34.00 33.50 34.00 33.75 35.00 554,000 19,116,700 34.507 7.437 7.328 7.437 7.382 7.656 2,532,719 7.5479 -2.16%
1994-01-26 0 34.75 34.25 34.75 34.75 35.75 304,400 10,692,500 35.126 7.601 7.492 7.601 7.601 7.820 1,391,624 7.6835 -4.79%
1994-01-25 0 36.50 36.25 36.50 36.25 38.25 159,200 5,924,600 37.215 7.984 7.929 7.984 7.929 8.367 727,814 8.1403 -2.67%
1994-01-24 0 37.50 37.50 38.00 37.50 38.50 268,661 10,233,642 38.091 8.203 8.203 8.312 8.203 8.421 1,228,236 8.3320 -2.60%
1994-01-21 0 38.50 38.50 39.00 37.50 38.75 186,761 7,145,499 38.260 8.421 8.421 8.531 8.203 8.476 853,814 8.3689 0.65%
1994-01-20 0 38.25 38.25 38.50 38.00 41.25 1,269,331 50,229,909 39.572 8.367 8.367 8.421 8.312 9.023 5,802,993 8.6559 -1.29%
1994-01-19 0 38.75 38.75 39.00 38.50 39.25 882,761 34,164,172 38.701 8.476 8.476 8.531 8.421 8.585 4,035,714 8.4655 0.65%
1994-01-18 0 38.50 38.00 38.50 37.50 38.75 732,200 27,965,800 38.194 8.421 8.312 8.421 8.203 8.476 3,347,395 8.3545 4.05%
1994-01-17 0 37.00 36.75 37.00 35.25 37.25 519,900 19,151,075 36.836 8.093 8.039 8.093 7.710 8.148 2,376,824 8.0574 7.25%
1994-01-14 0 34.50 34.50 34.75 33.75 35.75 689,880 23,933,260 34.692 7.546 7.546 7.601 7.382 7.820 3,153,921 7.5884 2.22%
1994-01-13 0 33.75 33.50 33.75 33.50 36.25 145,600 5,104,500 35.058 7.382 7.328 7.382 7.328 7.929 665,639 7.6686 -6.90%
1994-01-12 0 36.25 36.00 37.00 36.00 36.75 99,475 3,611,025 36.301 7.929 7.875 8.093 7.875 8.039 454,769 7.9403 -1.36%
1994-01-11 0 36.75 36.75 37.00 36.50 37.75 241,400 8,885,000 36.806 8.039 8.039 8.093 7.984 8.257 1,103,607 8.0509 -2.65%
1994-01-10 0 37.75 37.25 37.75 37.00 38.25 331,584 12,515,195 37.744 8.257 8.148 8.257 8.093 8.367 1,515,901 8.2559 2.72%
1994-01-07 0 36.75 36.50 36.75 36.50 38.25 236,856 8,822,372 37.248 8.039 7.984 8.039 7.984 8.367 1,082,833 8.1475 -5.16%
1994-01-06 0 38.75 38.50 39.00 38.50 39.00 187,200 7,247,700 38.716 8.476 8.421 8.531 8.421 8.531 855,821 8.4687 0.00%
1994-01-05 0 38.75 38.50 38.75 38.50 38.75 95,088 3,662,656 38.519 8.476 8.421 8.476 8.421 8.476 434,713 8.4255 -0.64%
1994-01-04 0 39.00 38.50 39.00 36.75 39.25 477,589 18,404,893 38.537 8.531 8.421 8.531 8.039 8.585 2,183,391 8.4295 6.12%
1994-01-03 0 36.75 36.50 36.75 36.50 37.25 208,000 7,686,400 36.954 8.039 7.984 8.039 7.984 8.148 950,912 8.0832

Copyright & disclaimer, Privacy policy

Back to top